DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 961.00 | 978.00 | 950.00 | 961.00 | 961.00 | 420,555 |
| 2022-05-16 | 966.00 | 981.00 | 966.00 | 975.00 | 975.00 | 249,633 |
| 2022-05-13 | 978.00 | 978.00 | 957.00 | 966.00 | 966.00 | 315,137 |
| 2022-05-12 | 985.00 | 996.00 | 954.00 | 957.00 | 957.00 | 424,827 |
| 2022-05-11 | 977.00 | 1,010.00 | 967.00 | 985.00 | 985.00 | 813,948 |
| 2022-05-10 | 961.00 | 984.00 | 930.00 | 977.00 | 977.00 | 873,129 |
| 2022-05-09 | 995.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 515,545 |
| 2022-05-06 | 998.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 397,411 |
| 2022-05-04 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 388,214 |
| 2022-05-03 | 988.00 | 1,020.00 | 988.00 | 1,015.00 | 1,015.00 | 528,568 |
| 2022-05-02 | 976.00 | 990.00 | 974.00 | 988.00 | 988.00 | 471,292 |
| 2022-04-29 | 989.00 | 992.00 | 976.00 | 990.00 | 990.00 | 486,041 |
| 2022-04-28 | 981.00 | 991.00 | 974.00 | 976.00 | 976.00 | 563,833 |
| 2022-04-27 | 987.00 | 988.00 | 978.00 | 984.00 | 984.00 | 775,421 |
| 2022-04-26 | 998.00 | 1,010.00 | 998.00 | 999.00 | 999.00 | 344,722 |
| 2022-04-25 | 1,000.00 | 1,010.00 | 996.00 | 998.00 | 998.00 | 668,764 |
| 2022-04-22 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 397,583 |
| 2022-04-21 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 401,426 |
| 2022-04-20 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 301,830 |
| 2022-04-19 | 1,005.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | 638,694 |
| 2022-04-18 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 478,894 |
| 2022-04-15 | 1,005.00 | 1,010.00 | 996.00 | 1,000.00 | 1,000.00 | 715,717 |
| 2022-04-14 | 1,035.00 | 1,055.00 | 1,005.00 | 1,010.00 | 1,010.00 | 897,134 |
| 2022-04-13 | 1,030.00 | 1,055.00 | 1,015.00 | 1,030.00 | 1,030.00 | 676,767 |
| 2022-04-12 | 1,015.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | 757,285 |
| 2022-04-11 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,020.00 | 607,502 |
| 2022-04-08 | 1,035.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,035.00 | 591,259 |
| 2022-04-07 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 960,938 |
| 2022-04-06 | 1,070.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,007,715 |
| 2022-04-05 | 1,095.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,709,173 |
| 2022-04-04 | 1,105.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1,034,864 |
| 2022-04-01 | 1,115.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,488,120 |
| 2022-03-31 | 1,100.00 | 1,190.00 | 1,060.00 | 1,120.00 | 1,120.00 | 14,791,290 |
| 2022-03-30 | 1,010.00 | 1,045.00 | 986.00 | 1,045.00 | 1,045.00 | 1,408,192 |
| 2022-03-29 | 998.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | 268,829 |
| 2022-03-28 | 1,015.00 | 1,025.00 | 996.00 | 998.00 | 998.00 | 965,006 |
| 2022-03-25 | 1,010.00 | 1,040.00 | 990.00 | 1,015.00 | 1,015.00 | 1,882,490 |
| 2022-03-24 | 964.00 | 1,000.00 | 953.00 | 1,000.00 | 1,000.00 | 1,776,125 |
| 2022-03-23 | 925.00 | 966.00 | 921.00 | 964.00 | 964.00 | 1,972,892 |
| 2022-03-22 | 909.00 | 924.00 | 909.00 | 917.00 | 917.00 | 360,997 |
| 2022-03-21 | 914.00 | 917.00 | 907.00 | 914.00 | 914.00 | 206,463 |
| 2022-03-18 | 918.00 | 918.00 | 907.00 | 912.00 | 912.00 | 211,591 |
| 2022-03-17 | 895.00 | 918.00 | 895.00 | 915.00 | 915.00 | 655,225 |
| 2022-03-16 | 895.00 | 899.00 | 884.00 | 898.00 | 898.00 | 233,949 |
| 2022-03-15 | 891.00 | 893.00 | 880.00 | 889.00 | 889.00 | 186,144 |
| 2022-03-14 | 903.00 | 905.00 | 886.00 | 892.00 | 892.00 | 240,877 |
| 2022-03-11 | 900.00 | 904.00 | 889.00 | 902.00 | 902.00 | 283,664 |
| 2022-03-10 | 886.00 | 912.00 | 881.00 | 891.00 | 891.00 | 446,741 |
| 2022-03-08 | 846.00 | 930.00 | 846.00 | 876.00 | 876.00 | 2,275,295 |
| 2022-03-07 | 867.00 | 868.00 | 854.00 | 859.00 | 859.00 | 259,952 |
| 2022-03-04 | 873.00 | 873.00 | 862.00 | 871.00 | 871.00 | 236,278 |
| 2022-03-03 | 866.00 | 879.00 | 866.00 | 871.00 | 871.00 | 286,482 |
| 2022-03-02 | 850.00 | 865.00 | 850.00 | 863.00 | 863.00 | 224,138 |
| 2022-02-28 | 849.00 | 863.00 | 848.00 | 857.00 | 857.00 | 189,615 |
| 2022-02-25 | 852.00 | 864.00 | 850.00 | 851.00 | 851.00 | 366,399 |
| 2022-02-24 | 860.00 | 864.00 | 844.00 | 844.00 | 844.00 | 450,077 |
| 2022-02-23 | 860.00 | 871.00 | 860.00 | 865.00 | 865.00 | 276,591 |
| 2022-02-22 | 870.00 | 875.00 | 856.00 | 864.00 | 864.00 | 489,185 |
| 2022-02-21 | 871.00 | 878.00 | 859.00 | 878.00 | 878.00 | 461,764 |
| 2022-02-18 | 860.00 | 880.00 | 859.00 | 875.00 | 875.00 | 238,726 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.