DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,529.00 | 1,577.00 | 1,510.00 | 1,556.00 | 1,556.00 | 576,590 |
| 2026-01-19 | 1,537.00 | 1,580.00 | 1,527.00 | 1,527.00 | 1,527.00 | 814,219 |
| 2026-01-16 | 1,501.00 | 1,577.00 | 1,501.00 | 1,536.00 | 1,536.00 | 577,089 |
| 2026-01-15 | 1,499.00 | 1,527.00 | 1,486.00 | 1,498.00 | 1,498.00 | 350,338 |
| 2026-01-14 | 1,439.00 | 1,535.00 | 1,436.00 | 1,509.00 | 1,509.00 | 773,385 |
| 2026-01-13 | 1,432.00 | 1,455.00 | 1,430.00 | 1,432.00 | 1,432.00 | 306,199 |
| 2026-01-12 | 1,445.00 | 1,461.00 | 1,429.00 | 1,436.00 | 1,436.00 | 375,811 |
| 2026-01-09 | 1,457.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | 260,743 |
| 2026-01-08 | 1,520.00 | 1,520.00 | 1,444.00 | 1,454.00 | 1,454.00 | 753,395 |
| 2026-01-07 | 1,600.00 | 1,600.00 | 1,512.00 | 1,521.00 | 1,521.00 | 765,665 |
| 2026-01-06 | 1,548.00 | 1,598.00 | 1,527.00 | 1,581.00 | 1,581.00 | 789,221 |
| 2026-01-05 | 1,520.00 | 1,560.00 | 1,513.00 | 1,548.00 | 1,548.00 | 736,203 |
| 2026-01-02 | 1,482.00 | 1,518.00 | 1,460.00 | 1,513.00 | 1,513.00 | 449,615 |
| 2025-12-30 | 1,475.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,474.00 | 236,591 |
| 2025-12-29 | 1,479.00 | 1,482.00 | 1,465.00 | 1,475.00 | 1,475.00 | 371,371 |
| 2025-12-26 | 1,489.00 | 1,499.00 | 1,467.00 | 1,478.00 | 1,478.00 | 247,755 |
| 2025-12-24 | 1,491.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | 327,092 |
| 2025-12-23 | 1,519.00 | 1,523.00 | 1,492.00 | 1,497.00 | 1,497.00 | 302,624 |
| 2025-12-22 | 1,503.00 | 1,527.00 | 1,491.00 | 1,520.00 | 1,520.00 | 453,179 |
| 2025-12-19 | 1,489.00 | 1,507.00 | 1,481.00 | 1,502.00 | 1,502.00 | 192,051 |
| 2025-12-18 | 1,495.00 | 1,507.00 | 1,459.00 | 1,489.00 | 1,489.00 | 337,085 |
| 2025-12-17 | 1,484.00 | 1,513.00 | 1,480.00 | 1,497.00 | 1,497.00 | 634,183 |
| 2025-12-16 | 1,523.00 | 1,523.00 | 1,478.00 | 1,491.00 | 1,491.00 | 583,168 |
| 2025-12-15 | 1,549.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,511.00 | 306,201 |
| 2025-12-12 | 1,535.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 297,064 |
| 2025-12-11 | 1,527.00 | 1,559.00 | 1,508.00 | 1,534.00 | 1,534.00 | 434,466 |
| 2025-12-10 | 1,524.00 | 1,554.00 | 1,520.00 | 1,524.00 | 1,524.00 | 316,568 |
| 2025-12-09 | 1,550.00 | 1,568.00 | 1,508.00 | 1,523.00 | 1,523.00 | 387,625 |
| 2025-12-08 | 1,569.00 | 1,625.00 | 1,544.00 | 1,555.00 | 1,555.00 | 938,926 |
| 2025-12-05 | 1,557.00 | 1,578.00 | 1,516.00 | 1,562.00 | 1,562.00 | 786,809 |
| 2025-12-04 | 1,516.00 | 1,566.00 | 1,514.00 | 1,560.00 | 1,560.00 | 1,050,658 |
| 2025-12-03 | 1,474.00 | 1,537.00 | 1,469.00 | 1,515.00 | 1,515.00 | 979,363 |
| 2025-12-02 | 1,449.00 | 1,482.00 | 1,445.00 | 1,472.00 | 1,472.00 | 356,399 |
| 2025-12-01 | 1,454.00 | 1,482.00 | 1,443.00 | 1,449.00 | 1,449.00 | 398,671 |
| 2025-11-28 | 1,440.00 | 1,458.00 | 1,413.00 | 1,454.00 | 1,454.00 | 423,537 |
| 2025-11-27 | 1,423.00 | 1,447.00 | 1,412.00 | 1,426.00 | 1,426.00 | 156,376 |
| 2025-11-26 | 1,377.00 | 1,431.00 | 1,377.00 | 1,430.00 | 1,430.00 | 281,447 |
| 2025-11-25 | 1,365.00 | 1,391.00 | 1,361.00 | 1,374.00 | 1,374.00 | 255,217 |
| 2025-11-24 | 1,381.00 | 1,393.00 | 1,350.00 | 1,361.00 | 1,361.00 | 340,665 |
| 2025-11-21 | 1,399.00 | 1,399.00 | 1,360.00 | 1,376.00 | 1,376.00 | 239,580 |
| 2025-11-20 | 1,390.00 | 1,416.00 | 1,390.00 | 1,403.00 | 1,403.00 | 163,471 |
| 2025-11-19 | 1,393.00 | 1,415.00 | 1,380.00 | 1,393.00 | 1,393.00 | 243,908 |
| 2025-11-18 | 1,437.00 | 1,439.00 | 1,386.00 | 1,393.00 | 1,393.00 | 484,229 |
| 2025-11-17 | 1,449.00 | 1,455.00 | 1,412.00 | 1,437.00 | 1,437.00 | 334,887 |
| 2025-11-14 | 1,473.00 | 1,473.00 | 1,420.00 | 1,424.00 | 1,424.00 | 458,422 |
| 2025-11-13 | 1,506.00 | 1,507.00 | 1,471.00 | 1,479.00 | 1,479.00 | 465,249 |
| 2025-11-12 | 1,490.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 485,331 |
| 2025-11-11 | 1,447.00 | 1,494.00 | 1,447.00 | 1,485.00 | 1,485.00 | 945,208 |
| 2025-11-10 | 1,373.00 | 1,483.00 | 1,368.00 | 1,450.00 | 1,450.00 | 1,229,181 |
| 2025-11-07 | 1,350.00 | 1,389.00 | 1,340.00 | 1,354.00 | 1,354.00 | 647,823 |
| 2025-11-06 | 1,388.00 | 1,410.00 | 1,369.00 | 1,386.00 | 1,386.00 | 287,903 |
| 2025-11-05 | 1,403.00 | 1,411.00 | 1,339.00 | 1,385.00 | 1,385.00 | 678,952 |
| 2025-11-04 | 1,414.00 | 1,427.00 | 1,401.00 | 1,408.00 | 1,408.00 | 362,109 |
| 2025-11-03 | 1,442.00 | 1,459.00 | 1,407.00 | 1,415.00 | 1,415.00 | 654,709 |
| 2025-10-31 | 1,448.00 | 1,463.00 | 1,439.00 | 1,455.00 | 1,455.00 | 253,140 |
| 2025-10-30 | 1,461.00 | 1,473.00 | 1,435.00 | 1,449.00 | 1,449.00 | 428,804 |
| 2025-10-29 | 1,501.00 | 1,501.00 | 1,459.00 | 1,460.00 | 1,460.00 | 480,368 |
| 2025-10-28 | 1,503.00 | 1,503.00 | 1,477.00 | 1,490.00 | 1,490.00 | 217,976 |
| 2025-10-27 | 1,497.00 | 1,512.00 | 1,476.00 | 1,490.00 | 1,490.00 | 693,818 |
| 2025-10-24 | 1,489.00 | 1,526.00 | 1,487.00 | 1,489.00 | 1,489.00 | 602,935 |
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.