DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,520.00 | 1,533.00 | 1,435.00 | 1,441.00 | 1,441.00 | 650,154 |
| 2026-07-16 | 1,536.00 | 1,566.00 | 1,493.00 | 1,535.00 | 1,535.00 | 596,591 |
| 2026-07-15 | 1,620.00 | 1,620.00 | 1,529.00 | 1,566.00 | 1,566.00 | 458,752 |
| 2026-07-14 | 1,536.00 | 1,580.00 | 1,463.00 | 1,485.00 | 1,485.00 | 812,881 |
| 2026-07-13 | 1,607.00 | 1,710.00 | 1,523.00 | 1,551.00 | 1,551.00 | 760,799 |
| 2026-07-10 | 1,470.00 | 1,619.00 | 1,470.00 | 1,605.00 | 1,605.00 | 1,038,013 |
| 2026-07-09 | 1,472.00 | 1,529.00 | 1,423.00 | 1,471.00 | 1,471.00 | 850,960 |
| 2026-07-08 | 1,490.00 | 1,545.00 | 1,444.00 | 1,486.00 | 1,486.00 | 667,419 |
| 2026-07-07 | 1,551.00 | 1,620.00 | 1,491.00 | 1,534.00 | 1,534.00 | 746,924 |
| 2026-07-06 | 1,600.00 | 1,639.00 | 1,501.00 | 1,553.00 | 1,553.00 | 1,061,695 |
| 2026-07-03 | 1,653.00 | 1,687.00 | 1,561.00 | 1,581.00 | 1,581.00 | 1,065,943 |
| 2026-07-02 | 1,789.00 | 1,797.00 | 1,650.00 | 1,651.00 | 1,651.00 | 746,933 |
| 2026-07-01 | 1,815.00 | 1,849.00 | 1,785.00 | 1,796.00 | 1,796.00 | 458,004 |
| 2026-06-30 | 1,800.00 | 1,865.00 | 1,791.00 | 1,818.00 | 1,818.00 | 311,161 |
| 2026-06-29 | 1,790.00 | 1,862.00 | 1,790.00 | 1,800.00 | 1,800.00 | 494,618 |
| 2026-06-26 | 1,808.00 | 1,868.00 | 1,753.00 | 1,838.00 | 1,838.00 | 858,533 |
| 2026-06-25 | 1,760.00 | 1,901.00 | 1,760.00 | 1,862.00 | 1,862.00 | 916,436 |
| 2026-06-24 | 1,798.00 | 1,843.00 | 1,747.00 | 1,750.00 | 1,750.00 | 715,303 |
| 2026-06-23 | 1,871.00 | 1,950.00 | 1,761.00 | 1,798.00 | 1,798.00 | 621,595 |
| 2026-06-22 | 1,770.00 | 1,919.00 | 1,770.00 | 1,886.00 | 1,886.00 | 815,738 |
| 2026-06-19 | 1,904.00 | 1,919.00 | 1,791.00 | 1,840.00 | 1,840.00 | 985,839 |
| 2026-06-18 | 1,906.00 | 1,964.00 | 1,836.00 | 1,885.00 | 1,885.00 | 530,549 |
| 2026-06-17 | 2,005.00 | 2,020.00 | 1,902.00 | 1,906.00 | 1,906.00 | 1,102,475 |
| 2026-06-16 | 2,025.00 | 2,025.00 | 1,920.00 | 2,005.00 | 2,005.00 | 691,116 |
| 2026-06-15 | 2,035.00 | 2,075.00 | 1,961.00 | 1,961.00 | 1,961.00 | 517,940 |
| 2026-06-12 | 1,997.00 | 2,045.00 | 1,890.00 | 1,969.00 | 1,969.00 | 1,203,239 |
| 2026-06-11 | 1,810.00 | 1,983.00 | 1,810.00 | 1,910.00 | 1,910.00 | 871,515 |
| 2026-06-10 | 1,813.00 | 1,915.00 | 1,799.00 | 1,856.00 | 1,856.00 | 703,517 |
| 2026-06-09 | 1,720.00 | 1,891.00 | 1,720.00 | 1,858.00 | 1,858.00 | 919,569 |
| 2026-06-08 | 1,724.00 | 1,805.00 | 1,714.00 | 1,724.00 | 1,724.00 | 944,683 |
| 2026-06-05 | 1,986.00 | 1,986.00 | 1,795.00 | 1,886.00 | 1,886.00 | 1,193,605 |
| 2026-06-04 | 1,958.00 | 2,070.00 | 1,891.00 | 1,993.00 | 1,993.00 | 1,040,286 |
| 2026-06-02 | 2,025.00 | 2,030.00 | 1,900.00 | 1,958.00 | 1,958.00 | 1,378,828 |
| 2026-06-01 | 2,085.00 | 2,170.00 | 1,980.00 | 2,025.00 | 2,025.00 | 1,705,548 |
| 2026-05-29 | 2,300.00 | 2,340.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1,939,792 |
| 2026-05-28 | 2,350.00 | 2,355.00 | 2,125.00 | 2,220.00 | 2,220.00 | 2,794,750 |
| 2026-05-27 | 2,530.00 | 2,545.00 | 2,245.00 | 2,350.00 | 2,350.00 | 4,197,592 |
| 2026-05-26 | 2,135.00 | 2,450.00 | 2,115.00 | 2,400.00 | 2,400.00 | 8,530,125 |
| 2026-05-22 | 2,010.00 | 2,140.00 | 1,992.00 | 2,090.00 | 2,090.00 | 1,356,236 |
| 2026-05-21 | 1,913.00 | 2,040.00 | 1,913.00 | 2,010.00 | 2,010.00 | 1,038,712 |
| 2026-05-20 | 1,950.00 | 1,987.00 | 1,841.00 | 1,886.00 | 1,886.00 | 1,304,961 |
| 2026-05-19 | 1,980.00 | 2,045.00 | 1,915.00 | 1,987.00 | 1,987.00 | 1,285,682 |
| 2026-05-18 | 2,105.00 | 2,190.00 | 1,936.00 | 2,000.00 | 2,000.00 | 2,132,699 |
| 2026-05-15 | 2,265.00 | 2,335.00 | 2,095.00 | 2,125.00 | 2,125.00 | 2,536,267 |
| 2026-05-14 | 2,320.00 | 2,350.00 | 2,210.00 | 2,265.00 | 2,265.00 | 2,438,666 |
| 2026-05-13 | 2,230.00 | 2,340.00 | 2,070.00 | 2,300.00 | 2,300.00 | 3,482,336 |
| 2026-05-12 | 2,225.00 | 2,445.00 | 2,120.00 | 2,255.00 | 2,255.00 | 14,738,890 |
| 2026-05-11 | 2,075.00 | 2,235.00 | 2,040.00 | 2,175.00 | 2,175.00 | 6,603,385 |
| 2026-05-08 | 1,985.00 | 2,050.00 | 1,959.00 | 2,040.00 | 2,040.00 | 1,792,453 |
| 2026-05-07 | 1,958.00 | 2,005.00 | 1,940.00 | 1,969.00 | 1,969.00 | 1,082,065 |
| 2026-05-06 | 2,025.00 | 2,045.00 | 1,940.00 | 1,957.00 | 1,957.00 | 1,249,847 |
| 2026-05-04 | 2,050.00 | 2,065.00 | 1,964.00 | 1,970.00 | 1,970.00 | 1,788,409 |
| 2026-04-30 | 2,085.00 | 2,095.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,679,466 |
| 2026-04-29 | 2,085.00 | 2,190.00 | 1,996.00 | 2,050.00 | 2,050.00 | 4,521,676 |
| 2026-04-28 | 2,120.00 | 2,140.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1,289,390 |
| 2026-04-27 | 2,120.00 | 2,165.00 | 2,045.00 | 2,110.00 | 2,110.00 | 2,937,332 |
| 2026-04-24 | 2,075.00 | 2,185.00 | 2,030.00 | 2,110.00 | 2,110.00 | 5,044,933 |
| 2026-04-23 | 1,971.00 | 2,050.00 | 1,934.00 | 1,985.00 | 1,985.00 | 2,875,837 |
| 2026-04-22 | 2,040.00 | 2,065.00 | 1,884.00 | 1,909.00 | 1,909.00 | 2,424,176 |
| 2026-04-21 | 1,990.00 | 2,050.00 | 1,938.00 | 2,010.00 | 2,010.00 | 3,494,061 |
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.