DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,609.00 | 1,629.00 | 1,554.00 | 1,554.00 | 1,554.00 | 942,017 |
| 2024-10-24 | 1,601.00 | 1,644.00 | 1,581.00 | 1,609.00 | 1,609.00 | 468,187 |
| 2024-10-23 | 1,625.00 | 1,645.00 | 1,590.00 | 1,614.00 | 1,614.00 | 633,244 |
| 2024-10-22 | 1,612.00 | 1,658.00 | 1,608.00 | 1,622.00 | 1,622.00 | 1,068,857 |
| 2024-10-21 | 1,560.00 | 1,645.00 | 1,535.00 | 1,625.00 | 1,625.00 | 1,342,859 |
| 2024-10-18 | 1,585.00 | 1,605.00 | 1,550.00 | 1,569.00 | 1,569.00 | 529,851 |
| 2024-10-17 | 1,562.00 | 1,614.00 | 1,553.00 | 1,599.00 | 1,599.00 | 732,798 |
| 2024-10-16 | 1,550.00 | 1,601.00 | 1,550.00 | 1,558.00 | 1,558.00 | 695,550 |
| 2024-10-15 | 1,578.00 | 1,596.00 | 1,551.00 | 1,579.00 | 1,579.00 | 1,110,209 |
| 2024-10-14 | 1,525.00 | 1,691.00 | 1,522.00 | 1,581.00 | 1,581.00 | 7,300,449 |
| 2024-10-11 | 1,475.00 | 1,597.00 | 1,475.00 | 1,509.00 | 1,509.00 | 1,492,333 |
| 2024-10-10 | 1,515.00 | 1,526.00 | 1,481.00 | 1,485.00 | 1,485.00 | 760,899 |
| 2024-10-08 | 1,466.00 | 1,510.00 | 1,447.00 | 1,476.00 | 1,476.00 | 516,294 |
| 2024-10-07 | 1,447.00 | 1,477.00 | 1,426.00 | 1,450.00 | 1,450.00 | 280,630 |
| 2024-10-04 | 1,490.00 | 1,500.00 | 1,443.00 | 1,449.00 | 1,449.00 | 510,452 |
| 2024-10-02 | 1,400.00 | 1,518.00 | 1,400.00 | 1,500.00 | 1,500.00 | 896,470 |
| 2024-09-30 | 1,496.00 | 1,497.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1,189,743 |
| 2024-09-27 | 1,556.00 | 1,566.00 | 1,504.00 | 1,514.00 | 1,514.00 | 997,896 |
| 2024-09-26 | 1,581.00 | 1,591.00 | 1,546.00 | 1,556.00 | 1,556.00 | 1,143,294 |
| 2024-09-25 | 1,540.00 | 1,625.00 | 1,540.00 | 1,585.00 | 1,585.00 | 3,031,709 |
| 2024-09-24 | 1,414.00 | 1,642.00 | 1,393.00 | 1,551.00 | 1,551.00 | 12,994,250 |
| 2024-09-23 | 1,487.00 | 1,487.00 | 1,411.00 | 1,414.00 | 1,414.00 | 1,367,215 |
| 2024-09-20 | 1,500.00 | 1,524.00 | 1,466.00 | 1,486.00 | 1,486.00 | 1,393,529 |
| 2024-09-19 | 1,470.00 | 1,540.00 | 1,450.00 | 1,510.00 | 1,510.00 | 2,775,186 |
| 2024-09-13 | 1,391.00 | 1,449.00 | 1,391.00 | 1,441.00 | 1,441.00 | 1,248,221 |
| 2024-09-12 | 1,343.00 | 1,450.00 | 1,343.00 | 1,404.00 | 1,404.00 | 1,596,935 |
| 2024-09-11 | 1,313.00 | 1,350.00 | 1,313.00 | 1,333.00 | 1,333.00 | 955,364 |
| 2024-09-10 | 1,311.00 | 1,363.00 | 1,311.00 | 1,335.00 | 1,335.00 | 1,199,943 |
| 2024-09-09 | 1,255.00 | 1,340.00 | 1,247.00 | 1,317.00 | 1,317.00 | 1,611,633 |
| 2024-09-06 | 1,332.00 | 1,530.00 | 1,274.00 | 1,275.00 | 1,275.00 | 17,607,320 |
| 2024-09-05 | 1,285.00 | 1,339.00 | 1,283.00 | 1,332.00 | 1,332.00 | 923,563 |
| 2024-09-04 | 1,282.00 | 1,316.00 | 1,276.00 | 1,280.00 | 1,280.00 | 874,266 |
| 2024-09-03 | 1,277.00 | 1,323.00 | 1,277.00 | 1,318.00 | 1,318.00 | 966,002 |
| 2024-09-02 | 1,265.00 | 1,294.00 | 1,257.00 | 1,284.00 | 1,284.00 | 650,738 |
| 2024-08-30 | 1,220.00 | 1,272.00 | 1,215.00 | 1,265.00 | 1,265.00 | 741,031 |
| 2024-08-29 | 1,194.00 | 1,238.00 | 1,176.00 | 1,220.00 | 1,220.00 | 957,089 |
| 2024-08-28 | 1,180.00 | 1,219.00 | 1,152.00 | 1,194.00 | 1,194.00 | 751,292 |
| 2024-08-27 | 1,120.00 | 1,160.00 | 1,109.00 | 1,142.00 | 1,142.00 | 399,265 |
| 2024-08-26 | 1,148.00 | 1,162.00 | 1,108.00 | 1,119.00 | 1,119.00 | 378,648 |
| 2024-08-23 | 1,163.00 | 1,163.00 | 1,116.00 | 1,148.00 | 1,148.00 | 292,744 |
| 2024-08-22 | 1,191.00 | 1,196.00 | 1,154.00 | 1,163.00 | 1,163.00 | 401,167 |
| 2024-08-21 | 1,186.00 | 1,193.00 | 1,170.00 | 1,180.00 | 1,180.00 | 165,205 |
| 2024-08-20 | 1,147.00 | 1,191.00 | 1,147.00 | 1,186.00 | 1,186.00 | 278,884 |
| 2024-08-19 | 1,178.00 | 1,178.00 | 1,153.00 | 1,154.00 | 1,154.00 | 274,823 |
| 2024-08-16 | 1,172.00 | 1,190.00 | 1,151.00 | 1,157.00 | 1,157.00 | 329,319 |
| 2024-08-14 | 1,151.00 | 1,170.00 | 1,147.00 | 1,161.00 | 1,161.00 | 301,640 |
| 2024-08-13 | 1,150.00 | 1,159.00 | 1,134.00 | 1,141.00 | 1,141.00 | 179,556 |
| 2024-08-12 | 1,127.00 | 1,153.00 | 1,126.00 | 1,152.00 | 1,152.00 | 232,560 |
| 2024-08-09 | 1,116.00 | 1,144.00 | 1,116.00 | 1,127.00 | 1,127.00 | 480,558 |
| 2024-08-08 | 1,119.00 | 1,119.00 | 1,092.00 | 1,117.00 | 1,117.00 | 248,024 |
| 2024-08-07 | 1,117.00 | 1,135.00 | 1,108.00 | 1,119.00 | 1,119.00 | 312,506 |
| 2024-08-06 | 1,010.00 | 1,117.00 | 1,010.00 | 1,117.00 | 1,117.00 | 933,872 |
| 2024-08-05 | 1,191.00 | 1,191.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1,467,808 |
| 2024-08-02 | 1,200.00 | 1,206.00 | 1,180.00 | 1,192.00 | 1,192.00 | 484,346 |
| 2024-08-01 | 1,174.00 | 1,245.00 | 1,174.00 | 1,206.00 | 1,206.00 | 777,161 |
| 2024-07-31 | 1,135.00 | 1,173.00 | 1,133.00 | 1,172.00 | 1,172.00 | 314,058 |
| 2024-07-30 | 1,174.00 | 1,178.00 | 1,134.00 | 1,135.00 | 1,135.00 | 266,118 |
| 2024-07-29 | 1,160.00 | 1,176.00 | 1,150.00 | 1,169.00 | 1,169.00 | 307,398 |
| 2024-07-26 | 1,151.00 | 1,161.00 | 1,131.00 | 1,160.00 | 1,160.00 | 481,906 |
| 2024-07-25 | 1,155.00 | 1,167.00 | 1,142.00 | 1,145.00 | 1,145.00 | 416,569 |
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.