DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,246.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,260.00 | 138,993 |
| 2025-04-22 | 1,230.00 | 1,241.00 | 1,215.00 | 1,240.00 | 1,240.00 | 85,352 |
| 2025-04-21 | 1,235.00 | 1,255.00 | 1,228.00 | 1,230.00 | 1,230.00 | 83,785 |
| 2025-04-18 | 1,235.00 | 1,235.00 | 1,221.00 | 1,235.00 | 1,235.00 | 84,425 |
| 2025-04-17 | 1,229.00 | 1,245.00 | 1,216.00 | 1,235.00 | 1,235.00 | 146,727 |
| 2025-04-16 | 1,249.00 | 1,251.00 | 1,219.00 | 1,244.00 | 1,244.00 | 110,014 |
| 2025-04-15 | 1,248.00 | 1,251.00 | 1,215.00 | 1,249.00 | 1,249.00 | 120,767 |
| 2025-04-14 | 1,229.00 | 1,252.00 | 1,215.00 | 1,248.00 | 1,248.00 | 122,494 |
| 2025-04-11 | 1,189.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,225.00 | 125,948 |
| 2025-04-10 | 1,171.00 | 1,200.00 | 1,170.00 | 1,194.00 | 1,194.00 | 153,406 |
| 2025-04-09 | 1,155.00 | 1,167.00 | 1,127.00 | 1,130.00 | 1,130.00 | 222,269 |
| 2025-04-08 | 1,171.00 | 1,193.00 | 1,165.00 | 1,169.00 | 1,169.00 | 146,690 |
| 2025-04-07 | 1,215.00 | 1,215.00 | 1,158.00 | 1,168.00 | 1,168.00 | 333,873 |
| 2025-04-04 | 1,207.00 | 1,232.00 | 1,185.00 | 1,223.00 | 1,223.00 | 112,673 |
| 2025-04-03 | 1,198.00 | 1,230.00 | 1,188.00 | 1,209.00 | 1,209.00 | 113,727 |
| 2025-04-02 | 1,220.00 | 1,231.00 | 1,208.00 | 1,212.00 | 1,212.00 | 175,534 |
| 2025-04-01 | 1,212.00 | 1,259.00 | 1,205.00 | 1,223.00 | 1,223.00 | 276,104 |
| 2025-03-31 | 1,226.00 | 1,250.00 | 1,210.00 | 1,211.00 | 1,211.00 | 212,444 |
| 2025-03-28 | 1,302.00 | 1,302.00 | 1,251.00 | 1,251.00 | 1,251.00 | 231,345 |
| 2025-03-27 | 1,300.00 | 1,308.00 | 1,281.00 | 1,284.00 | 1,284.00 | 109,458 |
| 2025-03-26 | 1,310.00 | 1,329.00 | 1,295.00 | 1,298.00 | 1,298.00 | 131,394 |
| 2025-03-25 | 1,338.00 | 1,365.00 | 1,307.00 | 1,307.00 | 1,307.00 | 302,853 |
| 2025-03-24 | 1,385.00 | 1,385.00 | 1,346.00 | 1,351.00 | 1,351.00 | 188,080 |
| 2025-03-21 | 1,356.00 | 1,391.00 | 1,330.00 | 1,379.00 | 1,379.00 | 470,579 |
| 2025-03-20 | 1,350.00 | 1,383.00 | 1,334.00 | 1,356.00 | 1,356.00 | 489,242 |
| 2025-03-19 | 1,335.00 | 1,355.00 | 1,330.00 | 1,332.00 | 1,332.00 | 179,208 |
| 2025-03-18 | 1,341.00 | 1,390.00 | 1,332.00 | 1,342.00 | 1,342.00 | 488,594 |
| 2025-03-17 | 1,276.00 | 1,383.00 | 1,276.00 | 1,341.00 | 1,341.00 | 1,394,392 |
| 2025-03-14 | 1,279.00 | 1,284.00 | 1,261.00 | 1,266.00 | 1,266.00 | 161,851 |
| 2025-03-13 | 1,280.00 | 1,293.00 | 1,250.00 | 1,261.00 | 1,261.00 | 329,463 |
| 2025-03-12 | 1,255.00 | 1,289.00 | 1,255.00 | 1,289.00 | 1,289.00 | 174,653 |
| 2025-03-11 | 1,260.00 | 1,278.00 | 1,241.00 | 1,263.00 | 1,263.00 | 197,544 |
| 2025-03-10 | 1,263.00 | 1,292.00 | 1,246.00 | 1,278.00 | 1,278.00 | 368,773 |
| 2025-03-07 | 1,296.00 | 1,306.00 | 1,263.00 | 1,263.00 | 1,263.00 | 500,125 |
| 2025-03-06 | 1,300.00 | 1,315.00 | 1,292.00 | 1,297.00 | 1,297.00 | 115,798 |
| 2025-03-05 | 1,302.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 425,121 |
| 2025-03-04 | 1,337.00 | 1,337.00 | 1,270.00 | 1,285.00 | 1,285.00 | 225,268 |
| 2025-02-28 | 1,335.00 | 1,349.00 | 1,298.00 | 1,305.00 | 1,305.00 | 421,374 |
| 2025-02-27 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 145,425 |
| 2025-02-26 | 1,365.00 | 1,400.00 | 1,354.00 | 1,360.00 | 1,360.00 | 278,789 |
| 2025-02-25 | 1,368.00 | 1,368.00 | 1,343.00 | 1,361.00 | 1,361.00 | 226,673 |
| 2025-02-24 | 1,368.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,365.00 | 234,784 |
| 2025-02-21 | 1,373.00 | 1,390.00 | 1,353.00 | 1,363.00 | 1,363.00 | 292,141 |
| 2025-02-20 | 1,360.00 | 1,397.00 | 1,358.00 | 1,368.00 | 1,368.00 | 603,354 |
| 2025-02-19 | 1,333.00 | 1,365.00 | 1,324.00 | 1,355.00 | 1,355.00 | 537,200 |
| 2025-02-18 | 1,301.00 | 1,333.00 | 1,301.00 | 1,333.00 | 1,333.00 | 325,776 |
| 2025-02-17 | 1,300.00 | 1,304.00 | 1,288.00 | 1,301.00 | 1,301.00 | 188,008 |
| 2025-02-14 | 1,292.00 | 1,310.00 | 1,281.00 | 1,285.00 | 1,285.00 | 171,648 |
| 2025-02-13 | 1,294.00 | 1,300.00 | 1,283.00 | 1,292.00 | 1,292.00 | 157,211 |
| 2025-02-12 | 1,309.00 | 1,309.00 | 1,293.00 | 1,294.00 | 1,294.00 | 118,813 |
| 2025-02-11 | 1,320.00 | 1,327.00 | 1,294.00 | 1,310.00 | 1,310.00 | 247,516 |
| 2025-02-10 | 1,301.00 | 1,333.00 | 1,288.00 | 1,321.00 | 1,321.00 | 408,084 |
| 2025-02-07 | 1,262.00 | 1,342.00 | 1,256.00 | 1,307.00 | 1,307.00 | 1,229,125 |
| 2025-02-06 | 1,262.00 | 1,290.00 | 1,253.00 | 1,268.00 | 1,268.00 | 274,474 |
| 2025-02-05 | 1,233.00 | 1,262.00 | 1,221.00 | 1,258.00 | 1,258.00 | 296,336 |
| 2025-02-04 | 1,181.00 | 1,225.00 | 1,181.00 | 1,221.00 | 1,221.00 | 290,221 |
| 2025-02-03 | 1,213.00 | 1,213.00 | 1,177.00 | 1,194.00 | 1,194.00 | 367,972 |
| 2025-01-31 | 1,231.00 | 1,240.00 | 1,217.00 | 1,217.00 | 1,217.00 | 189,139 |
| 2025-01-24 | 1,231.00 | 1,252.00 | 1,217.00 | 1,231.00 | 1,231.00 | 296,839 |
| 2025-01-23 | 1,249.00 | 1,256.00 | 1,229.00 | 1,230.00 | 1,230.00 | 269,340 |
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.