Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 016610.KO stock page

DB Financial Investment Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,435.004,435.004,290.004,320.003,857.8271,334
2024-07-244,420.004,475.004,410.004,435.003,960.5233,126
2024-07-234,460.004,465.004,420.004,460.003,982.8440,986
2024-07-224,470.004,485.004,330.004,460.003,982.8451,627
2024-07-194,505.004,520.004,410.004,475.003,996.2427,507
2024-07-184,470.004,515.004,400.004,515.004,031.9655,323
2024-07-174,535.004,600.004,430.004,470.003,991.7762,522
2024-07-164,480.004,575.004,465.004,535.004,049.8255,423
2024-07-154,430.004,490.004,430.004,480.004,000.7070,044
2024-07-124,460.004,475.004,380.004,435.003,960.5244,045
2024-07-114,400.004,465.004,390.004,460.003,982.8454,545
2024-07-104,370.004,395.004,295.004,385.003,915.8751,798
2024-07-094,470.004,470.004,365.004,395.003,924.8034,002
2024-07-084,460.004,500.004,375.004,455.003,978.3884,569
2024-07-054,520.004,530.004,455.004,490.004,009.6455,835
2024-07-044,455.004,530.004,405.004,480.004,000.7074,499
2024-07-034,330.004,450.004,325.004,435.003,960.52118,465
2024-07-024,350.004,395.004,300.004,330.003,866.7553,927
2024-07-014,345.004,355.004,310.004,330.003,866.7522,654
2024-06-284,320.004,370.004,275.004,345.003,880.1552,835
2024-06-274,320.004,325.004,285.004,320.003,857.8221,085
2024-06-264,290.004,330.004,275.004,320.003,857.8247,281
2024-06-254,250.004,300.004,250.004,295.003,835.5036,983
2024-06-244,335.004,335.004,230.004,280.003,822.1059,788
2024-06-214,260.004,320.004,220.004,290.003,831.0362,175
2024-06-204,140.004,320.004,130.004,300.003,839.96124,233
2024-06-194,130.004,155.004,115.004,135.003,692.6127,027
2024-06-184,120.004,150.004,085.004,130.003,688.1515,627
2024-06-174,130.004,130.004,095.004,110.003,670.2913,797
2024-06-144,100.004,140.004,075.004,100.003,661.3635,586
2024-06-134,130.004,140.004,085.004,100.003,661.3651,497
2024-06-124,180.004,180.004,080.004,100.003,661.3654,071
2024-06-114,155.004,245.004,085.004,130.003,688.1535,540
2024-06-104,155.004,240.004,000.004,140.003,697.0820,236
2024-06-074,145.004,155.004,115.004,155.003,710.4818,300
2024-06-054,140.004,155.004,085.004,145.003,701.5523,076
2024-06-044,175.004,175.004,080.004,120.003,679.2247,608
2024-06-034,180.004,180.004,120.004,150.003,706.0133,133
2024-05-314,180.004,195.004,120.004,130.003,688.1547,237
2024-05-304,245.004,255.004,095.004,150.003,706.01223,435
2024-05-294,230.004,270.004,220.004,245.003,790.8517,789
2024-05-284,310.004,310.004,235.004,250.003,795.3112,524
2024-05-274,290.004,310.004,220.004,280.003,822.1065,213
2024-05-244,320.004,320.004,270.004,290.003,831.0311,405
2024-05-234,360.004,360.004,260.004,320.003,857.8233,083
2024-05-224,380.004,380.004,305.004,360.003,893.5443,567
2024-05-214,400.004,415.004,360.004,380.003,911.4023,377
2024-05-204,380.004,420.004,355.004,380.003,911.4034,265
2024-05-174,325.004,395.004,325.004,375.003,906.9437,931
2024-05-164,320.004,340.004,250.004,335.003,871.2270,842
2024-05-144,265.004,290.004,210.004,290.003,831.0348,527
2024-05-134,275.004,315.004,230.004,250.003,795.3129,385
2024-05-104,205.004,320.004,190.004,275.003,817.6454,096
2024-05-094,255.004,265.004,215.004,235.003,781.9216,659
2024-05-084,210.004,255.004,180.004,250.003,795.3126,628
2024-05-074,250.004,295.004,205.004,215.003,764.0631,884
2024-05-034,280.004,280.004,220.004,250.003,795.3111,983
2024-05-024,245.004,270.004,215.004,245.003,790.8517,916
2024-04-304,215.004,275.004,215.004,255.003,799.7825,845
2024-04-294,190.004,250.004,165.004,250.003,795.3117,120
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30550.0000 KRW
2025-03-28400.0000 KRW
2024-03-28200.0000 KRW
2022-12-28170.0000 KRW
2021-12-29500.0000 KRW
2020-12-29300.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.