DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 866.00 | 878.00 | 859.00 | 867.00 | 867.00 | 405,812 |
| 2022-02-16 | 850.00 | 868.00 | 850.00 | 865.00 | 865.00 | 237,406 |
| 2022-02-15 | 853.00 | 859.00 | 840.00 | 841.00 | 841.00 | 459,291 |
| 2022-02-14 | 868.00 | 868.00 | 850.00 | 853.00 | 853.00 | 542,031 |
| 2022-02-11 | 889.00 | 897.00 | 861.00 | 874.00 | 874.00 | 535,654 |
| 2022-02-10 | 906.00 | 909.00 | 891.00 | 899.00 | 899.00 | 199,754 |
| 2022-02-09 | 893.00 | 906.00 | 892.00 | 904.00 | 904.00 | 197,648 |
| 2022-02-08 | 896.00 | 907.00 | 889.00 | 890.00 | 890.00 | 288,855 |
| 2022-02-07 | 897.00 | 900.00 | 886.00 | 900.00 | 900.00 | 246,499 |
| 2022-02-04 | 881.00 | 895.00 | 878.00 | 890.00 | 890.00 | 232,016 |
| 2022-02-03 | 868.00 | 895.00 | 868.00 | 879.00 | 879.00 | 518,548 |
| 2022-01-28 | 859.00 | 872.00 | 842.00 | 862.00 | 862.00 | 360,696 |
| 2022-01-27 | 866.00 | 872.00 | 849.00 | 849.00 | 849.00 | 875,294 |
| 2022-01-26 | 855.00 | 885.00 | 855.00 | 872.00 | 872.00 | 427,618 |
| 2022-01-25 | 901.00 | 908.00 | 860.00 | 867.00 | 867.00 | 1,031,303 |
| 2022-01-24 | 915.00 | 916.00 | 899.00 | 901.00 | 901.00 | 748,774 |
| 2022-01-21 | 920.00 | 931.00 | 917.00 | 919.00 | 919.00 | 339,929 |
| 2022-01-20 | 911.00 | 934.00 | 911.00 | 930.00 | 930.00 | 281,820 |
| 2022-01-19 | 911.00 | 929.00 | 911.00 | 914.00 | 914.00 | 575,683 |
| 2022-01-18 | 937.00 | 944.00 | 921.00 | 924.00 | 924.00 | 438,576 |
| 2022-01-17 | 967.00 | 970.00 | 928.00 | 937.00 | 937.00 | 832,456 |
| 2022-01-14 | 980.00 | 980.00 | 915.00 | 967.00 | 967.00 | 346,248 |
| 2022-01-13 | 963.00 | 972.00 | 960.00 | 967.00 | 967.00 | 235,775 |
| 2022-01-12 | 945.00 | 970.00 | 945.00 | 961.00 | 961.00 | 345,173 |
| 2022-01-11 | 966.00 | 974.00 | 943.00 | 945.00 | 945.00 | 498,364 |
| 2022-01-10 | 967.00 | 971.00 | 955.00 | 965.00 | 965.00 | 314,626 |
| 2022-01-07 | 962.00 | 978.00 | 961.00 | 970.00 | 970.00 | 254,373 |
| 2022-01-06 | 956.00 | 978.00 | 956.00 | 961.00 | 961.00 | 923,195 |
| 2022-01-05 | 987.00 | 988.00 | 970.00 | 971.00 | 971.00 | 528,277 |
| 2022-01-04 | 970.00 | 989.00 | 966.00 | 980.00 | 980.00 | 919,390 |
| 2022-01-03 | 950.00 | 972.00 | 949.00 | 971.00 | 971.00 | 548,584 |
| 2021-12-30 | 947.00 | 952.00 | 934.00 | 950.00 | 950.00 | 489,166 |
| 2021-12-29 | 917.00 | 947.00 | 917.00 | 944.00 | 944.00 | 932,149 |
| 2021-12-28 | 920.00 | 930.00 | 914.00 | 921.00 | 921.00 | 760,799 |
| 2021-12-27 | 918.00 | 919.00 | 910.00 | 916.00 | 916.00 | 1,033,365 |
| 2021-12-24 | 912.00 | 920.00 | 912.00 | 917.00 | 917.00 | 714,052 |
| 2021-12-23 | 922.00 | 922.00 | 912.00 | 912.00 | 912.00 | 991,618 |
| 2021-12-22 | 919.00 | 925.00 | 916.00 | 919.00 | 919.00 | 572,484 |
| 2021-12-21 | 919.00 | 924.00 | 906.00 | 918.00 | 918.00 | 551,275 |
| 2021-12-20 | 919.00 | 932.00 | 915.00 | 919.00 | 919.00 | 662,504 |
| 2021-12-17 | 935.00 | 937.00 | 919.00 | 925.00 | 925.00 | 1,005,488 |
| 2021-12-16 | 939.00 | 948.00 | 929.00 | 937.00 | 937.00 | 563,977 |
| 2021-12-15 | 939.00 | 948.00 | 929.00 | 935.00 | 935.00 | 548,281 |
| 2021-12-14 | 956.00 | 959.00 | 930.00 | 941.00 | 941.00 | 790,526 |
| 2021-12-13 | 963.00 | 972.00 | 954.00 | 957.00 | 957.00 | 640,553 |
| 2021-12-10 | 962.00 | 972.00 | 954.00 | 962.00 | 962.00 | 396,019 |
| 2021-12-09 | 962.00 | 973.00 | 952.00 | 965.00 | 965.00 | 897,719 |
| 2021-12-08 | 974.00 | 982.00 | 959.00 | 961.00 | 961.00 | 470,529 |
| 2021-12-07 | 980.00 | 992.00 | 960.00 | 971.00 | 971.00 | 428,213 |
| 2021-12-06 | 962.00 | 966.00 | 949.00 | 963.00 | 963.00 | 342,864 |
| 2021-12-03 | 956.00 | 968.00 | 948.00 | 968.00 | 968.00 | 312,481 |
| 2021-12-02 | 947.00 | 961.00 | 925.00 | 955.00 | 955.00 | 396,147 |
| 2021-12-01 | 911.00 | 957.00 | 904.00 | 952.00 | 952.00 | 724,032 |
| 2021-11-30 | 975.00 | 985.00 | 919.00 | 921.00 | 921.00 | 1,472,488 |
| 2021-11-29 | 980.00 | 1,005.00 | 952.00 | 970.00 | 970.00 | 2,617,211 |
| 2021-11-26 | 1,030.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,305,181 |
| 2021-11-25 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 847,608 |
| 2021-11-24 | 1,070.00 | 1,100.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2,709,571 |
| 2021-11-23 | 1,065.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2,016,353 |
| 2021-11-22 | 1,045.00 | 1,135.00 | 1,045.00 | 1,080.00 | 1,080.00 | 6,003,175 |
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.