DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,495.00 | 1,515.00 | 1,473.00 | 1,489.00 | 1,489.00 | 365,801 |
| 2025-10-22 | 1,466.00 | 1,497.00 | 1,449.00 | 1,480.00 | 1,480.00 | 521,164 |
| 2025-10-21 | 1,496.00 | 1,496.00 | 1,465.00 | 1,472.00 | 1,472.00 | 555,880 |
| 2025-10-20 | 1,469.00 | 1,481.00 | 1,445.00 | 1,480.00 | 1,480.00 | 260,442 |
| 2025-10-17 | 1,503.00 | 1,503.00 | 1,459.00 | 1,461.00 | 1,461.00 | 643,638 |
| 2025-10-16 | 1,513.00 | 1,543.00 | 1,495.00 | 1,504.00 | 1,504.00 | 715,569 |
| 2025-10-15 | 1,514.00 | 1,580.00 | 1,486.00 | 1,520.00 | 1,520.00 | 415,388 |
| 2025-10-14 | 1,533.00 | 1,578.00 | 1,505.00 | 1,508.00 | 1,508.00 | 1,019,414 |
| 2025-10-13 | 1,550.00 | 1,583.00 | 1,542.00 | 1,553.00 | 1,553.00 | 440,724 |
| 2025-10-10 | 1,551.00 | 1,630.00 | 1,538.00 | 1,590.00 | 1,590.00 | 1,375,348 |
| 2025-10-02 | 1,566.00 | 1,580.00 | 1,545.00 | 1,551.00 | 1,551.00 | 543,473 |
| 2025-10-01 | 1,546.00 | 1,577.00 | 1,541.00 | 1,561.00 | 1,561.00 | 523,651 |
| 2025-09-30 | 1,540.00 | 1,574.00 | 1,516.00 | 1,546.00 | 1,546.00 | 680,500 |
| 2025-09-29 | 1,535.00 | 1,552.00 | 1,528.00 | 1,537.00 | 1,537.00 | 397,775 |
| 2025-09-26 | 1,566.00 | 1,566.00 | 1,513.00 | 1,526.00 | 1,526.00 | 834,673 |
| 2025-09-25 | 1,573.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 328,127 |
| 2025-09-24 | 1,585.00 | 1,590.00 | 1,545.00 | 1,572.00 | 1,572.00 | 965,011 |
| 2025-09-23 | 1,610.00 | 1,617.00 | 1,580.00 | 1,586.00 | 1,586.00 | 787,026 |
| 2025-09-22 | 1,608.00 | 1,633.00 | 1,592.00 | 1,612.00 | 1,612.00 | 653,070 |
| 2025-09-19 | 1,625.00 | 1,643.00 | 1,588.00 | 1,608.00 | 1,608.00 | 996,990 |
| 2025-09-18 | 1,610.00 | 1,636.00 | 1,598.00 | 1,623.00 | 1,623.00 | 1,263,699 |
| 2025-09-17 | 1,687.00 | 1,687.00 | 1,593.00 | 1,605.00 | 1,605.00 | 2,278,391 |
| 2025-09-16 | 1,645.00 | 1,743.00 | 1,637.00 | 1,694.00 | 1,694.00 | 4,533,906 |
| 2025-09-15 | 1,637.00 | 1,670.00 | 1,613.00 | 1,637.00 | 1,637.00 | 1,877,688 |
| 2025-09-12 | 1,652.00 | 1,652.00 | 1,617.00 | 1,636.00 | 1,636.00 | 1,229,765 |
| 2025-09-11 | 1,690.00 | 1,693.00 | 1,625.00 | 1,640.00 | 1,640.00 | 2,155,321 |
| 2025-09-10 | 1,590.00 | 1,695.00 | 1,590.00 | 1,680.00 | 1,680.00 | 3,932,009 |
| 2025-09-09 | 1,621.00 | 1,629.00 | 1,583.00 | 1,605.00 | 1,605.00 | 2,448,131 |
| 2025-09-08 | 1,640.00 | 1,683.00 | 1,610.00 | 1,620.00 | 1,620.00 | 3,513,553 |
| 2025-09-05 | 1,598.00 | 1,770.00 | 1,589.00 | 1,635.00 | 1,635.00 | 27,309,391 |
| 2025-09-04 | 1,524.00 | 1,617.00 | 1,520.00 | 1,580.00 | 1,580.00 | 5,664,272 |
| 2025-09-03 | 1,469.00 | 1,633.00 | 1,466.00 | 1,537.00 | 1,537.00 | 16,246,660 |
| 2025-09-02 | 1,555.00 | 1,584.00 | 1,475.00 | 1,489.00 | 1,489.00 | 8,381,646 |
| 2025-09-01 | 1,395.00 | 1,685.00 | 1,375.00 | 1,555.00 | 1,555.00 | 34,240,008 |
| 2025-08-29 | 1,375.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | 380,754 |
| 2025-08-28 | 1,365.00 | 1,383.00 | 1,340.00 | 1,375.00 | 1,375.00 | 225,701 |
| 2025-08-27 | 1,380.00 | 1,403.00 | 1,346.00 | 1,365.00 | 1,365.00 | 1,072,303 |
| 2025-08-26 | 1,347.00 | 1,383.00 | 1,347.00 | 1,370.00 | 1,370.00 | 190,498 |
| 2025-08-25 | 1,350.00 | 1,368.00 | 1,349.00 | 1,361.00 | 1,361.00 | 306,374 |
| 2025-08-22 | 1,350.00 | 1,365.00 | 1,345.00 | 1,348.00 | 1,348.00 | 71,142 |
| 2025-08-21 | 1,324.00 | 1,370.00 | 1,324.00 | 1,348.00 | 1,348.00 | 366,880 |
| 2025-08-20 | 1,342.00 | 1,348.00 | 1,315.00 | 1,335.00 | 1,335.00 | 675,468 |
| 2025-08-19 | 1,331.00 | 1,352.00 | 1,330.00 | 1,341.00 | 1,341.00 | 170,458 |
| 2025-08-18 | 1,337.00 | 1,348.00 | 1,335.00 | 1,338.00 | 1,338.00 | 143,944 |
| 2025-08-14 | 1,349.00 | 1,357.00 | 1,331.00 | 1,337.00 | 1,337.00 | 189,607 |
| 2025-08-13 | 1,367.00 | 1,379.00 | 1,337.00 | 1,349.00 | 1,349.00 | 555,300 |
| 2025-08-12 | 1,326.00 | 1,384.00 | 1,326.00 | 1,365.00 | 1,365.00 | 484,372 |
| 2025-08-11 | 1,335.00 | 1,345.00 | 1,310.00 | 1,326.00 | 1,326.00 | 169,837 |
| 2025-08-08 | 1,319.00 | 1,337.00 | 1,315.00 | 1,325.00 | 1,325.00 | 115,030 |
| 2025-08-07 | 1,327.00 | 1,334.00 | 1,312.00 | 1,330.00 | 1,330.00 | 115,283 |
| 2025-08-06 | 1,300.00 | 1,333.00 | 1,292.00 | 1,327.00 | 1,327.00 | 157,426 |
| 2025-08-05 | 1,298.00 | 1,327.00 | 1,298.00 | 1,300.00 | 1,300.00 | 216,716 |
| 2025-08-04 | 1,293.00 | 1,310.00 | 1,281.00 | 1,299.00 | 1,299.00 | 199,545 |
| 2025-08-01 | 1,352.00 | 1,352.00 | 1,286.00 | 1,293.00 | 1,293.00 | 535,212 |
| 2025-07-31 | 1,369.00 | 1,369.00 | 1,340.00 | 1,352.00 | 1,352.00 | 137,530 |
| 2025-07-30 | 1,351.00 | 1,367.00 | 1,330.00 | 1,358.00 | 1,358.00 | 219,383 |
| 2025-07-29 | 1,335.00 | 1,356.00 | 1,319.00 | 1,337.00 | 1,337.00 | 164,259 |
| 2025-07-28 | 1,385.00 | 1,385.00 | 1,332.00 | 1,335.00 | 1,335.00 | 326,575 |
| 2025-07-25 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | 166,083 |
| 2025-07-24 | 1,390.00 | 1,410.00 | 1,361.00 | 1,371.00 | 1,371.00 | 348,403 |
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.