DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,754.00 | 2,070.00 | 1,735.00 | 2,025.00 | 2,025.00 | 14,002,770 |
| 2026-04-17 | 1,769.00 | 1,770.00 | 1,735.00 | 1,754.00 | 1,754.00 | 491,552 |
| 2026-04-16 | 1,713.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 699,160 |
| 2026-04-15 | 1,729.00 | 1,750.00 | 1,707.00 | 1,710.00 | 1,710.00 | 442,187 |
| 2026-04-14 | 1,685.00 | 1,731.00 | 1,685.00 | 1,714.00 | 1,714.00 | 506,908 |
| 2026-04-13 | 1,650.00 | 1,684.00 | 1,637.00 | 1,670.00 | 1,670.00 | 454,627 |
| 2026-04-10 | 1,667.00 | 1,705.00 | 1,664.00 | 1,671.00 | 1,671.00 | 458,851 |
| 2026-04-09 | 1,690.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | 277,844 |
| 2026-04-08 | 1,638.00 | 1,694.00 | 1,638.00 | 1,690.00 | 1,690.00 | 495,988 |
| 2026-04-07 | 1,645.00 | 1,674.00 | 1,596.00 | 1,620.00 | 1,620.00 | 499,369 |
| 2026-04-06 | 1,650.00 | 1,670.00 | 1,633.00 | 1,644.00 | 1,644.00 | 285,798 |
| 2026-04-03 | 1,637.00 | 1,678.00 | 1,622.00 | 1,650.00 | 1,650.00 | 467,714 |
| 2026-04-02 | 1,697.00 | 1,726.00 | 1,596.00 | 1,599.00 | 1,599.00 | 848,739 |
| 2026-04-01 | 1,635.00 | 1,704.00 | 1,635.00 | 1,697.00 | 1,697.00 | 659,831 |
| 2026-03-31 | 1,644.00 | 1,669.00 | 1,595.00 | 1,596.00 | 1,596.00 | 683,238 |
| 2026-03-30 | 1,642.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,645.00 | 457,900 |
| 2026-03-27 | 1,685.00 | 1,717.00 | 1,640.00 | 1,707.00 | 1,707.00 | 585,752 |
| 2026-03-26 | 1,756.00 | 1,756.00 | 1,686.00 | 1,694.00 | 1,694.00 | 584,905 |
| 2026-03-25 | 1,730.00 | 1,787.00 | 1,729.00 | 1,729.00 | 1,729.00 | 557,678 |
| 2026-03-24 | 1,795.00 | 1,802.00 | 1,705.00 | 1,723.00 | 1,723.00 | 767,776 |
| 2026-03-23 | 1,776.00 | 1,812.00 | 1,731.00 | 1,733.00 | 1,733.00 | 881,951 |
| 2026-03-20 | 1,739.00 | 1,838.00 | 1,730.00 | 1,835.00 | 1,835.00 | 1,366,304 |
| 2026-03-19 | 1,771.00 | 1,782.00 | 1,715.00 | 1,739.00 | 1,739.00 | 833,372 |
| 2026-03-18 | 1,750.00 | 1,807.00 | 1,739.00 | 1,791.00 | 1,791.00 | 1,082,779 |
| 2026-03-17 | 1,779.00 | 1,809.00 | 1,738.00 | 1,741.00 | 1,741.00 | 921,960 |
| 2026-03-16 | 1,829.00 | 1,829.00 | 1,733.00 | 1,775.00 | 1,775.00 | 1,054,862 |
| 2026-03-13 | 1,819.00 | 1,885.00 | 1,759.00 | 1,832.00 | 1,832.00 | 1,603,032 |
| 2026-03-12 | 1,796.00 | 1,843.00 | 1,760.00 | 1,824.00 | 1,824.00 | 703,511 |
| 2026-03-11 | 1,810.00 | 1,868.00 | 1,790.00 | 1,795.00 | 1,795.00 | 1,435,900 |
| 2026-03-10 | 1,799.00 | 1,839.00 | 1,771.00 | 1,806.00 | 1,806.00 | 805,542 |
| 2026-03-09 | 1,788.00 | 1,815.00 | 1,700.00 | 1,746.00 | 1,746.00 | 1,702,682 |
| 2026-03-06 | 1,867.00 | 1,925.00 | 1,841.00 | 1,883.00 | 1,883.00 | 1,414,010 |
| 2026-03-05 | 1,848.00 | 1,922.00 | 1,820.00 | 1,910.00 | 1,910.00 | 2,920,293 |
| 2026-03-04 | 1,795.00 | 1,859.00 | 1,650.00 | 1,699.00 | 1,699.00 | 3,492,140 |
| 2026-03-03 | 1,983.00 | 1,991.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,987,163 |
| 2026-02-27 | 2,115.00 | 2,135.00 | 2,005.00 | 2,025.00 | 2,025.00 | 2,633,953 |
| 2026-02-26 | 2,115.00 | 2,220.00 | 2,020.00 | 2,135.00 | 2,135.00 | 4,604,456 |
| 2026-02-25 | 2,110.00 | 2,245.00 | 2,060.00 | 2,130.00 | 2,130.00 | 5,621,856 |
| 2026-02-24 | 2,265.00 | 2,275.00 | 2,095.00 | 2,100.00 | 2,100.00 | 5,397,568 |
| 2026-02-23 | 2,050.00 | 2,415.00 | 2,010.00 | 2,200.00 | 2,200.00 | 25,993,801 |
| 2026-02-20 | 1,825.00 | 2,205.00 | 1,785.00 | 1,940.00 | 1,940.00 | 26,941,230 |
| 2026-02-19 | 1,721.00 | 1,850.00 | 1,710.00 | 1,823.00 | 1,823.00 | 2,174,097 |
| 2026-02-13 | 1,717.00 | 1,750.00 | 1,684.00 | 1,715.00 | 1,715.00 | 978,191 |
| 2026-02-12 | 1,676.00 | 1,735.00 | 1,676.00 | 1,719.00 | 1,719.00 | 776,895 |
| 2026-02-11 | 1,694.00 | 1,712.00 | 1,659.00 | 1,674.00 | 1,674.00 | 676,972 |
| 2026-02-10 | 1,680.00 | 1,722.00 | 1,659.00 | 1,677.00 | 1,677.00 | 606,899 |
| 2026-02-09 | 1,691.00 | 1,798.00 | 1,648.00 | 1,680.00 | 1,680.00 | 1,623,594 |
| 2026-02-06 | 1,712.00 | 1,764.00 | 1,659.00 | 1,680.00 | 1,680.00 | 910,899 |
| 2026-02-05 | 1,825.00 | 1,825.00 | 1,726.00 | 1,774.00 | 1,774.00 | 1,443,497 |
| 2026-02-04 | 1,740.00 | 1,944.00 | 1,698.00 | 1,825.00 | 1,825.00 | 6,699,194 |
| 2026-02-03 | 1,784.00 | 1,797.00 | 1,706.00 | 1,743.00 | 1,743.00 | 1,626,319 |
| 2026-02-02 | 1,822.00 | 1,870.00 | 1,731.00 | 1,739.00 | 1,739.00 | 2,612,158 |
| 2026-01-30 | 1,653.00 | 1,895.00 | 1,625.00 | 1,832.00 | 1,832.00 | 9,591,115 |
| 2026-01-29 | 1,622.00 | 1,654.00 | 1,576.00 | 1,653.00 | 1,653.00 | 1,079,637 |
| 2026-01-28 | 1,624.00 | 1,651.00 | 1,596.00 | 1,624.00 | 1,624.00 | 1,269,204 |
| 2026-01-27 | 1,545.00 | 1,600.00 | 1,538.00 | 1,600.00 | 1,600.00 | 462,177 |
| 2026-01-26 | 1,609.00 | 1,614.00 | 1,542.00 | 1,556.00 | 1,556.00 | 760,164 |
| 2026-01-23 | 1,585.00 | 1,622.00 | 1,570.00 | 1,609.00 | 1,609.00 | 644,283 |
| 2026-01-22 | 1,563.00 | 1,653.00 | 1,562.00 | 1,585.00 | 1,585.00 | 1,860,358 |
| 2026-01-21 | 1,546.00 | 1,569.00 | 1,510.00 | 1,562.00 | 1,562.00 | 510,648 |
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.