DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 1,020.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,055.00 | 1,470,359 |
| 2021-11-18 | 1,030.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 541,212 |
| 2021-11-17 | 1,040.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 382,949 |
| 2021-11-16 | 1,035.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 758,291 |
| 2021-11-15 | 1,015.00 | 1,040.00 | 1,005.00 | 1,030.00 | 1,030.00 | 827,827 |
| 2021-11-12 | 1,010.00 | 1,010.00 | 999.00 | 1,000.00 | 1,000.00 | 777,950 |
| 2021-11-11 | 987.00 | 1,015.00 | 987.00 | 1,005.00 | 1,005.00 | 559,961 |
| 2021-11-10 | 1,010.00 | 1,015.00 | 992.00 | 998.00 | 998.00 | 959,391 |
| 2021-11-09 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 439,754 |
| 2021-11-08 | 1,005.00 | 1,020.00 | 999.00 | 1,015.00 | 1,015.00 | 629,335 |
| 2021-11-05 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 838,914 |
| 2021-11-04 | 1,050.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 590,895 |
| 2021-11-03 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | 536,156 |
| 2021-11-02 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 741,044 |
| 2021-11-01 | 1,025.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 978,523 |
| 2021-10-29 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 744,549 |
| 2021-10-28 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 581,904 |
| 2021-10-27 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 526,197 |
| 2021-10-26 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1,185,965 |
| 2021-10-25 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 618,924 |
| 2021-10-22 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 523,668 |
| 2021-10-21 | 1,025.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 436,857 |
| 2021-10-20 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | 589,264 |
| 2021-10-19 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 513,128 |
| 2021-10-18 | 1,010.00 | 1,020.00 | 991.00 | 1,010.00 | 1,010.00 | 732,624 |
| 2021-10-15 | 1,010.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 776,842 |
| 2021-10-14 | 974.00 | 994.00 | 974.00 | 992.00 | 992.00 | 726,553 |
← NewerPage 21 of 21 · 1,227 trading days
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.