DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,259.00 | 1,259.00 | 1,240.00 | 1,250.00 | 1,250.00 | 174,757 |
| 2025-01-21 | 1,256.00 | 1,261.00 | 1,242.00 | 1,254.00 | 1,254.00 | 108,514 |
| 2025-01-20 | 1,235.00 | 1,266.00 | 1,235.00 | 1,256.00 | 1,256.00 | 249,212 |
| 2025-01-17 | 1,263.00 | 1,263.00 | 1,245.00 | 1,247.00 | 1,247.00 | 221,509 |
| 2025-01-16 | 1,270.00 | 1,275.00 | 1,252.00 | 1,257.00 | 1,257.00 | 121,122 |
| 2025-01-15 | 1,272.00 | 1,280.00 | 1,259.00 | 1,259.00 | 1,259.00 | 199,533 |
| 2025-01-14 | 1,253.00 | 1,276.00 | 1,253.00 | 1,271.00 | 1,271.00 | 207,889 |
| 2025-01-13 | 1,271.00 | 1,279.00 | 1,252.00 | 1,253.00 | 1,253.00 | 414,808 |
| 2025-01-10 | 1,281.00 | 1,287.00 | 1,273.00 | 1,283.00 | 1,283.00 | 196,288 |
| 2025-01-09 | 1,296.00 | 1,299.00 | 1,271.00 | 1,281.00 | 1,281.00 | 319,535 |
| 2025-01-08 | 1,297.00 | 1,305.00 | 1,288.00 | 1,296.00 | 1,296.00 | 240,090 |
| 2025-01-07 | 1,313.00 | 1,320.00 | 1,297.00 | 1,298.00 | 1,298.00 | 309,989 |
| 2025-01-06 | 1,314.00 | 1,321.00 | 1,291.00 | 1,313.00 | 1,313.00 | 401,921 |
| 2025-01-03 | 1,296.00 | 1,341.00 | 1,294.00 | 1,299.00 | 1,299.00 | 507,981 |
| 2025-01-02 | 1,304.00 | 1,308.00 | 1,275.00 | 1,293.00 | 1,293.00 | 478,508 |
| 2024-12-30 | 1,270.00 | 1,314.00 | 1,220.00 | 1,304.00 | 1,304.00 | 2,178,231 |
| 2024-12-27 | 1,339.00 | 1,340.00 | 1,264.00 | 1,315.00 | 1,315.00 | 1,528,517 |
| 2024-12-26 | 1,520.00 | 1,520.00 | 1,325.00 | 1,339.00 | 1,339.00 | 1,884,299 |
| 2024-12-24 | 1,530.00 | 1,558.00 | 1,506.00 | 1,506.00 | 1,506.00 | 580,941 |
| 2024-12-23 | 1,501.00 | 1,557.00 | 1,501.00 | 1,550.00 | 1,550.00 | 1,065,544 |
| 2024-12-20 | 1,421.00 | 1,579.00 | 1,400.00 | 1,540.00 | 1,540.00 | 3,951,656 |
| 2024-12-19 | 1,376.00 | 1,428.00 | 1,370.00 | 1,421.00 | 1,421.00 | 301,666 |
| 2024-12-18 | 1,438.00 | 1,452.00 | 1,401.00 | 1,425.00 | 1,425.00 | 227,508 |
| 2024-12-17 | 1,443.00 | 1,460.00 | 1,425.00 | 1,438.00 | 1,438.00 | 327,177 |
| 2024-12-16 | 1,438.00 | 1,465.00 | 1,428.00 | 1,438.00 | 1,438.00 | 435,894 |
| 2024-12-13 | 1,437.00 | 1,466.00 | 1,429.00 | 1,449.00 | 1,449.00 | 652,747 |
| 2024-12-12 | 1,417.00 | 1,449.00 | 1,413.00 | 1,437.00 | 1,437.00 | 833,924 |
| 2024-12-11 | 1,575.00 | 1,590.00 | 1,402.00 | 1,413.00 | 1,413.00 | 5,806,405 |
| 2024-12-10 | 1,299.00 | 1,385.00 | 1,298.00 | 1,370.00 | 1,370.00 | 454,031 |
| 2024-12-09 | 1,336.00 | 1,347.00 | 1,270.00 | 1,300.00 | 1,300.00 | 851,272 |
| 2024-12-06 | 1,344.00 | 1,364.00 | 1,313.00 | 1,349.00 | 1,349.00 | 515,011 |
| 2024-12-05 | 1,384.00 | 1,384.00 | 1,337.00 | 1,345.00 | 1,345.00 | 295,180 |
| 2024-12-04 | 1,375.00 | 1,395.00 | 1,363.00 | 1,364.00 | 1,364.00 | 573,859 |
| 2024-12-03 | 1,414.00 | 1,414.00 | 1,393.00 | 1,396.00 | 1,396.00 | 150,591 |
| 2024-12-02 | 1,434.00 | 1,449.00 | 1,395.00 | 1,400.00 | 1,400.00 | 267,369 |
| 2024-11-29 | 1,498.00 | 1,498.00 | 1,420.00 | 1,435.00 | 1,435.00 | 310,847 |
| 2024-11-28 | 1,401.00 | 1,480.00 | 1,397.00 | 1,480.00 | 1,480.00 | 412,626 |
| 2024-11-27 | 1,392.00 | 1,422.00 | 1,383.00 | 1,405.00 | 1,405.00 | 266,869 |
| 2024-11-26 | 1,400.00 | 1,419.00 | 1,385.00 | 1,392.00 | 1,392.00 | 176,620 |
| 2024-11-25 | 1,344.00 | 1,414.00 | 1,344.00 | 1,405.00 | 1,405.00 | 582,329 |
| 2024-11-22 | 1,330.00 | 1,368.00 | 1,330.00 | 1,344.00 | 1,344.00 | 286,308 |
| 2024-11-21 | 1,375.00 | 1,375.00 | 1,334.00 | 1,343.00 | 1,343.00 | 176,295 |
| 2024-11-20 | 1,341.00 | 1,390.00 | 1,333.00 | 1,360.00 | 1,360.00 | 218,401 |
| 2024-11-19 | 1,326.00 | 1,375.00 | 1,310.00 | 1,351.00 | 1,351.00 | 417,280 |
| 2024-11-18 | 1,325.00 | 1,348.00 | 1,305.00 | 1,324.00 | 1,324.00 | 348,503 |
| 2024-11-15 | 1,340.00 | 1,353.00 | 1,300.00 | 1,339.00 | 1,339.00 | 361,535 |
| 2024-11-14 | 1,325.00 | 1,369.00 | 1,325.00 | 1,340.00 | 1,340.00 | 611,551 |
| 2024-11-13 | 1,392.00 | 1,413.00 | 1,353.00 | 1,359.00 | 1,359.00 | 720,036 |
| 2024-11-12 | 1,472.00 | 1,475.00 | 1,395.00 | 1,415.00 | 1,415.00 | 806,137 |
| 2024-11-11 | 1,526.00 | 1,527.00 | 1,463.00 | 1,475.00 | 1,475.00 | 722,283 |
| 2024-11-08 | 1,554.00 | 1,581.00 | 1,528.00 | 1,534.00 | 1,534.00 | 324,956 |
| 2024-11-07 | 1,560.00 | 1,588.00 | 1,528.00 | 1,554.00 | 1,554.00 | 424,229 |
| 2024-11-06 | 1,570.00 | 1,592.00 | 1,550.00 | 1,562.00 | 1,562.00 | 436,887 |
| 2024-11-05 | 1,557.00 | 1,595.00 | 1,542.00 | 1,578.00 | 1,578.00 | 346,249 |
| 2024-11-04 | 1,562.00 | 1,571.00 | 1,531.00 | 1,542.00 | 1,542.00 | 409,869 |
| 2024-11-01 | 1,600.00 | 1,600.00 | 1,538.00 | 1,562.00 | 1,562.00 | 638,822 |
| 2024-10-31 | 1,636.00 | 1,649.00 | 1,600.00 | 1,606.00 | 1,606.00 | 507,381 |
| 2024-10-30 | 1,572.00 | 1,667.00 | 1,562.00 | 1,636.00 | 1,636.00 | 1,532,668 |
| 2024-10-29 | 1,544.00 | 1,577.00 | 1,507.00 | 1,572.00 | 1,572.00 | 544,514 |
| 2024-10-28 | 1,541.00 | 1,570.00 | 1,541.00 | 1,545.00 | 1,545.00 | 321,985 |
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.