DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,400.00 | 1,413.00 | 1,381.00 | 1,400.00 | 1,400.00 | 281,800 |
| 2025-07-22 | 1,430.00 | 1,438.00 | 1,385.00 | 1,396.00 | 1,396.00 | 384,319 |
| 2025-07-21 | 1,445.00 | 1,446.00 | 1,410.00 | 1,426.00 | 1,426.00 | 191,777 |
| 2025-07-18 | 1,448.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | 273,644 |
| 2025-07-17 | 1,455.00 | 1,459.00 | 1,423.00 | 1,448.00 | 1,448.00 | 208,053 |
| 2025-07-16 | 1,471.00 | 1,480.00 | 1,449.00 | 1,455.00 | 1,455.00 | 687,427 |
| 2025-07-15 | 1,505.00 | 1,506.00 | 1,470.00 | 1,484.00 | 1,484.00 | 208,443 |
| 2025-07-14 | 1,500.00 | 1,508.00 | 1,471.00 | 1,488.00 | 1,488.00 | 359,436 |
| 2025-07-11 | 1,513.00 | 1,534.00 | 1,499.00 | 1,500.00 | 1,500.00 | 330,354 |
| 2025-07-10 | 1,501.00 | 1,527.00 | 1,489.00 | 1,513.00 | 1,513.00 | 574,984 |
| 2025-07-09 | 1,465.00 | 1,514.00 | 1,435.00 | 1,497.00 | 1,497.00 | 688,944 |
| 2025-07-08 | 1,444.00 | 1,468.00 | 1,435.00 | 1,444.00 | 1,444.00 | 384,940 |
| 2025-07-07 | 1,478.00 | 1,489.00 | 1,423.00 | 1,445.00 | 1,445.00 | 511,437 |
| 2025-07-04 | 1,529.00 | 1,529.00 | 1,473.00 | 1,478.00 | 1,478.00 | 810,276 |
| 2025-07-03 | 1,550.00 | 1,566.00 | 1,500.00 | 1,529.00 | 1,529.00 | 631,614 |
| 2025-07-02 | 1,585.00 | 1,600.00 | 1,513.00 | 1,547.00 | 1,547.00 | 976,120 |
| 2025-07-01 | 1,503.00 | 1,598.00 | 1,496.00 | 1,581.00 | 1,581.00 | 2,699,143 |
| 2025-06-30 | 1,428.00 | 1,549.00 | 1,428.00 | 1,496.00 | 1,496.00 | 2,309,282 |
| 2025-06-27 | 1,408.00 | 1,441.00 | 1,394.00 | 1,428.00 | 1,428.00 | 478,663 |
| 2025-06-26 | 1,473.00 | 1,480.00 | 1,403.00 | 1,418.00 | 1,418.00 | 389,261 |
| 2025-06-25 | 1,470.00 | 1,478.00 | 1,441.00 | 1,471.00 | 1,471.00 | 303,322 |
| 2025-06-24 | 1,459.00 | 1,480.00 | 1,450.00 | 1,469.00 | 1,469.00 | 427,739 |
| 2025-06-23 | 1,450.00 | 1,474.00 | 1,419.00 | 1,459.00 | 1,459.00 | 430,099 |
| 2025-06-20 | 1,455.00 | 1,463.00 | 1,435.00 | 1,448.00 | 1,448.00 | 237,416 |
| 2025-06-19 | 1,442.00 | 1,452.00 | 1,422.00 | 1,441.00 | 1,441.00 | 314,616 |
| 2025-06-18 | 1,438.00 | 1,460.00 | 1,429.00 | 1,452.00 | 1,452.00 | 228,958 |
| 2025-06-17 | 1,462.00 | 1,472.00 | 1,426.00 | 1,438.00 | 1,438.00 | 386,179 |
| 2025-06-16 | 1,430.00 | 1,466.00 | 1,416.00 | 1,460.00 | 1,460.00 | 341,463 |
| 2025-06-13 | 1,465.00 | 1,471.00 | 1,410.00 | 1,430.00 | 1,430.00 | 496,142 |
| 2025-06-12 | 1,500.00 | 1,500.00 | 1,462.00 | 1,476.00 | 1,476.00 | 276,253 |
| 2025-06-11 | 1,478.00 | 1,490.00 | 1,458.00 | 1,487.00 | 1,487.00 | 327,687 |
| 2025-06-10 | 1,501.00 | 1,512.00 | 1,458.00 | 1,478.00 | 1,478.00 | 785,542 |
| 2025-06-09 | 1,486.00 | 1,541.00 | 1,486.00 | 1,510.00 | 1,510.00 | 1,143,539 |
| 2025-06-05 | 1,492.00 | 1,493.00 | 1,407.00 | 1,484.00 | 1,484.00 | 891,020 |
| 2025-06-04 | 1,430.00 | 1,518.00 | 1,427.00 | 1,481.00 | 1,481.00 | 2,141,001 |
| 2025-06-02 | 1,409.00 | 1,445.00 | 1,370.00 | 1,413.00 | 1,413.00 | 775,707 |
| 2025-05-30 | 1,435.00 | 1,496.00 | 1,347.00 | 1,388.00 | 1,388.00 | 2,290,299 |
| 2025-05-29 | 1,311.00 | 1,399.00 | 1,303.00 | 1,398.00 | 1,398.00 | 1,726,340 |
| 2025-05-28 | 1,298.00 | 1,320.00 | 1,268.00 | 1,290.00 | 1,290.00 | 582,652 |
| 2025-05-27 | 1,280.00 | 1,280.00 | 1,261.00 | 1,264.00 | 1,264.00 | 77,495 |
| 2025-05-26 | 1,260.00 | 1,277.00 | 1,252.00 | 1,274.00 | 1,274.00 | 111,716 |
| 2025-05-23 | 1,275.00 | 1,275.00 | 1,252.00 | 1,258.00 | 1,258.00 | 127,928 |
| 2025-05-22 | 1,256.00 | 1,284.00 | 1,253.00 | 1,253.00 | 1,253.00 | 160,678 |
| 2025-05-21 | 1,256.00 | 1,273.00 | 1,247.00 | 1,247.00 | 1,247.00 | 136,662 |
| 2025-05-20 | 1,253.00 | 1,288.00 | 1,253.00 | 1,256.00 | 1,256.00 | 88,350 |
| 2025-05-19 | 1,270.00 | 1,277.00 | 1,250.00 | 1,255.00 | 1,255.00 | 139,408 |
| 2025-05-16 | 1,300.00 | 1,308.00 | 1,264.00 | 1,270.00 | 1,270.00 | 261,660 |
| 2025-05-15 | 1,293.00 | 1,310.00 | 1,283.00 | 1,290.00 | 1,290.00 | 185,119 |
| 2025-05-14 | 1,276.00 | 1,299.00 | 1,251.00 | 1,293.00 | 1,293.00 | 267,980 |
| 2025-05-13 | 1,276.00 | 1,399.00 | 1,273.00 | 1,277.00 | 1,277.00 | 2,242,394 |
| 2025-05-12 | 1,255.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 103,241 |
| 2025-05-09 | 1,260.00 | 1,274.00 | 1,250.00 | 1,255.00 | 1,255.00 | 87,851 |
| 2025-05-08 | 1,265.00 | 1,280.00 | 1,259.00 | 1,263.00 | 1,263.00 | 99,276 |
| 2025-05-07 | 1,270.00 | 1,275.00 | 1,262.00 | 1,272.00 | 1,272.00 | 54,851 |
| 2025-05-02 | 1,288.00 | 1,290.00 | 1,266.00 | 1,270.00 | 1,270.00 | 158,779 |
| 2025-04-30 | 1,255.00 | 1,300.00 | 1,248.00 | 1,290.00 | 1,290.00 | 228,961 |
| 2025-04-29 | 1,224.00 | 1,255.00 | 1,224.00 | 1,255.00 | 1,255.00 | 87,572 |
| 2025-04-28 | 1,268.00 | 1,270.00 | 1,226.00 | 1,231.00 | 1,231.00 | 130,100 |
| 2025-04-25 | 1,251.00 | 1,280.00 | 1,251.00 | 1,268.00 | 1,268.00 | 200,059 |
| 2025-04-24 | 1,261.00 | 1,267.00 | 1,240.00 | 1,250.00 | 1,250.00 | 65,169 |
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.