DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,340.00 | 2,420.00 | 2,255.00 | 2,280.00 | 2,280.00 | 1,206,303 |
| 2026-10-15 | 2,300.00 | 2,540.00 | 2,235.00 | 2,330.00 | 2,330.00 | 4,240,703 |
| 2026-10-14 | 2,245.00 | 2,360.00 | 2,150.00 | 2,300.00 | 2,300.00 | 2,710,222 |
| 2026-10-13 | 2,200.00 | 2,275.00 | 2,120.00 | 2,215.00 | 2,215.00 | 927,091 |
| 2026-10-12 | 2,260.00 | 2,350.00 | 2,140.00 | 2,245.00 | 2,245.00 | 1,476,847 |
| 2026-10-08 | 2,010.00 | 2,355.00 | 2,010.00 | 2,290.00 | 2,290.00 | 3,827,444 |
| 2026-10-07 | 2,075.00 | 2,075.00 | 2,000.00 | 2,015.00 | 2,015.00 | 412,429 |
| 2026-10-06 | 2,050.00 | 2,105.00 | 2,015.00 | 2,065.00 | 2,065.00 | 787,402 |
| 2026-10-02 | 2,020.00 | 2,080.00 | 1,989.00 | 2,035.00 | 2,035.00 | 900,631 |
| 2026-10-01 | 1,852.00 | 2,045.00 | 1,852.00 | 2,020.00 | 2,020.00 | 1,920,079 |
| 2026-09-30 | 1,745.00 | 1,909.00 | 1,731.00 | 1,869.00 | 1,869.00 | 1,698,235 |
| 2026-09-29 | 1,750.00 | 1,751.00 | 1,694.00 | 1,730.00 | 1,730.00 | 549,666 |
| 2026-09-28 | 1,715.00 | 1,772.00 | 1,682.00 | 1,747.00 | 1,747.00 | 889,511 |
| 2026-09-23 | 1,696.00 | 1,730.00 | 1,664.00 | 1,692.00 | 1,692.00 | 7,174,350 |
| 2026-09-22 | 1,635.00 | 1,720.00 | 1,635.00 | 1,696.00 | 1,696.00 | 874,069 |
| 2026-09-21 | 1,628.00 | 1,637.00 | 1,594.00 | 1,633.00 | 1,633.00 | 347,823 |
| 2026-09-18 | 1,624.00 | 1,649.00 | 1,613.00 | 1,621.00 | 1,621.00 | 276,265 |
| 2026-09-17 | 1,602.00 | 1,649.00 | 1,602.00 | 1,622.00 | 1,622.00 | 357,325 |
| 2026-09-16 | 1,615.00 | 1,624.00 | 1,575.00 | 1,600.00 | 1,600.00 | 164,196 |
| 2026-09-15 | 1,602.00 | 1,632.00 | 1,580.00 | 1,611.00 | 1,611.00 | 324,889 |
| 2026-09-14 | 1,649.00 | 1,660.00 | 1,597.00 | 1,601.00 | 1,601.00 | 305,949 |
| 2026-09-11 | 1,625.00 | 1,715.00 | 1,618.00 | 1,649.00 | 1,649.00 | 648,707 |
| 2026-09-10 | 1,572.00 | 1,663.00 | 1,546.00 | 1,650.00 | 1,650.00 | 796,761 |
| 2026-09-09 | 1,563.00 | 1,595.00 | 1,552.00 | 1,569.00 | 1,569.00 | 435,160 |
| 2026-09-08 | 1,698.00 | 1,700.00 | 1,556.00 | 1,563.00 | 1,563.00 | 681,137 |
| 2026-09-07 | 1,519.00 | 1,688.00 | 1,490.00 | 1,672.00 | 1,672.00 | 1,984,916 |
| 2026-09-04 | 1,480.00 | 1,514.00 | 1,469.00 | 1,507.00 | 1,507.00 | 537,858 |
| 2026-09-03 | 1,471.00 | 1,501.00 | 1,441.00 | 1,452.00 | 1,452.00 | 715,160 |
| 2026-09-02 | 1,538.00 | 1,565.00 | 1,463.00 | 1,469.00 | 1,469.00 | 605,110 |
| 2026-09-01 | 1,600.00 | 1,610.00 | 1,529.00 | 1,571.00 | 1,571.00 | 587,443 |
| 2026-08-31 | 1,530.00 | 1,628.00 | 1,479.00 | 1,600.00 | 1,600.00 | 1,410,597 |
| 2026-08-28 | 1,473.00 | 1,486.00 | 1,455.00 | 1,484.00 | 1,484.00 | 385,322 |
| 2026-08-27 | 1,503.00 | 1,517.00 | 1,460.00 | 1,473.00 | 1,473.00 | 340,386 |
| 2026-08-26 | 1,485.00 | 1,507.00 | 1,452.00 | 1,501.00 | 1,501.00 | 371,049 |
| 2026-08-25 | 1,419.00 | 1,488.00 | 1,403.00 | 1,485.00 | 1,485.00 | 457,467 |
| 2026-08-24 | 1,450.00 | 1,457.00 | 1,403.00 | 1,434.00 | 1,434.00 | 372,903 |
| 2026-08-21 | 1,497.00 | 1,497.00 | 1,434.00 | 1,458.00 | 1,458.00 | 360,083 |
| 2026-08-20 | 1,464.00 | 1,504.00 | 1,460.00 | 1,495.00 | 1,495.00 | 453,083 |
| 2026-08-19 | 1,457.00 | 1,493.00 | 1,438.00 | 1,451.00 | 1,451.00 | 372,837 |
| 2026-08-18 | 1,522.00 | 1,545.00 | 1,459.00 | 1,471.00 | 1,471.00 | 429,244 |
| 2026-08-14 | 1,515.00 | 1,534.00 | 1,482.00 | 1,520.00 | 1,520.00 | 460,573 |
| 2026-08-13 | 1,543.00 | 1,573.00 | 1,509.00 | 1,515.00 | 1,515.00 | 581,885 |
| 2026-08-12 | 1,554.00 | 1,584.00 | 1,523.00 | 1,527.00 | 1,527.00 | 413,699 |
| 2026-08-11 | 1,555.00 | 1,576.00 | 1,527.00 | 1,566.00 | 1,566.00 | 360,251 |
| 2026-08-10 | 1,481.00 | 1,569.00 | 1,470.00 | 1,555.00 | 1,555.00 | 572,735 |
| 2026-08-07 | 1,488.00 | 1,488.00 | 1,432.00 | 1,459.00 | 1,459.00 | 361,887 |
| 2026-08-06 | 1,487.00 | 1,499.00 | 1,441.00 | 1,459.00 | 1,459.00 | 493,720 |
| 2026-08-05 | 1,503.00 | 1,550.00 | 1,468.00 | 1,487.00 | 1,487.00 | 608,922 |
| 2026-08-04 | 1,417.00 | 1,479.00 | 1,410.00 | 1,444.00 | 1,444.00 | 500,811 |
| 2026-08-03 | 1,441.00 | 1,471.00 | 1,404.00 | 1,415.00 | 1,415.00 | 344,497 |
| 2026-07-31 | 1,449.00 | 1,458.00 | 1,355.00 | 1,446.00 | 1,446.00 | 764,888 |
| 2026-07-30 | 1,257.00 | 1,368.00 | 1,257.00 | 1,342.00 | 1,342.00 | 859,509 |
| 2026-07-29 | 1,440.00 | 1,470.00 | 1,296.00 | 1,311.00 | 1,311.00 | 1,028,177 |
| 2026-07-28 | 1,525.00 | 1,550.00 | 1,423.00 | 1,436.00 | 1,436.00 | 626,871 |
| 2026-07-27 | 1,562.00 | 1,607.00 | 1,540.00 | 1,550.00 | 1,550.00 | 348,585 |
| 2026-07-24 | 1,539.00 | 1,620.00 | 1,462.00 | 1,544.00 | 1,544.00 | 773,089 |
| 2026-07-23 | 1,509.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | 418,722 |
| 2026-07-22 | 1,467.00 | 1,547.00 | 1,467.00 | 1,481.00 | 1,481.00 | 424,413 |
| 2026-07-21 | 1,425.00 | 1,465.00 | 1,415.00 | 1,454.00 | 1,454.00 | 515,390 |
| 2026-07-20 | 1,520.00 | 1,533.00 | 1,435.00 | 1,441.00 | 1,441.00 | 650,154 |
Page 1 of 21 · 1,224 trading daysOlder →
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.