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
2024-04-264,180.004,190.004,155.004,190.003,741.738,443
2024-04-254,160.004,170.004,130.004,165.003,719.4110,121
2024-04-244,150.004,160.004,115.004,135.003,692.6130,322
2024-04-234,100.004,140.004,090.004,135.003,692.6113,907
2024-04-224,005.004,100.004,005.004,100.003,661.3626,707
2024-04-194,015.004,045.003,920.004,005.003,576.5232,024
2024-04-184,055.004,055.003,975.004,020.003,589.9243,981
2024-04-173,990.004,010.003,950.003,995.003,567.5925,374
2024-04-164,065.004,075.003,950.003,985.003,558.6633,836
2024-04-154,050.004,085.003,980.004,040.003,607.7856,265
2024-04-124,145.004,150.004,060.004,085.003,647.9631,906
2024-04-114,150.004,150.004,090.004,135.003,692.6133,694
2024-04-094,195.004,195.004,150.004,175.003,728.3440,793
2024-04-084,270.004,270.004,100.004,180.003,732.8055,270
2024-04-054,150.004,200.004,150.004,170.003,723.8722,638
2024-04-044,150.004,190.004,150.004,185.003,737.2728,303
2024-04-034,155.004,165.004,125.004,155.003,710.4837,370
2024-04-024,270.004,270.004,120.004,175.003,728.3453,419
2024-04-014,210.004,265.004,180.004,195.003,746.2055,423
2024-03-294,265.004,265.004,195.004,210.003,759.5933,715
2024-03-284,320.004,400.004,225.004,265.003,808.7173,754
2024-03-274,465.004,515.004,380.004,430.003,777.4558,730
2024-03-264,535.004,545.004,480.004,500.003,837.14503,554
2024-03-254,545.004,575.004,490.004,535.003,866.9835,973
2024-03-224,540.004,590.004,525.004,545.003,875.5124,441
2024-03-214,470.004,565.004,460.004,545.003,875.5172,523
2024-03-204,465.004,490.004,445.004,465.003,807.3056,436
2024-03-194,485.004,485.004,425.004,465.003,807.3038,395
2024-03-184,575.004,590.004,450.004,485.003,824.35107,083
2024-03-154,515.004,600.004,495.004,580.003,905.3685,074
2024-03-144,440.004,525.004,425.004,520.003,854.19108,051
2024-03-134,400.004,490.004,360.004,440.003,785.98118,535
2024-03-124,495.004,495.004,385.004,400.003,751.8769,621
2024-03-114,545.004,550.004,460.004,500.003,837.1443,139
2024-03-084,495.004,550.004,465.004,500.003,837.1477,058
2024-03-074,500.004,500.004,435.004,470.003,811.5642,176
2024-03-064,470.004,500.004,425.004,475.003,815.8237,045
2024-03-054,460.004,560.004,420.004,470.003,811.5676,142
2024-03-044,460.004,540.004,430.004,475.003,815.8240,236
2024-02-294,430.004,500.004,405.004,460.003,803.0377,474
2024-02-284,400.004,440.004,335.004,435.003,781.7139,740
2024-02-274,400.004,430.004,330.004,400.003,751.8759,771
2024-02-264,630.004,640.004,395.004,425.003,773.1992,776
2024-02-234,610.004,695.004,600.004,650.003,965.0438,382
2024-02-224,590.004,655.004,495.004,650.003,965.0491,064
2024-02-214,515.004,595.004,485.004,590.003,913.8874,519
2024-02-204,605.004,605.004,485.004,515.003,849.9360,354
2024-02-194,475.004,665.004,460.004,605.003,926.67211,345
2024-02-164,415.004,465.004,360.004,465.003,807.3053,670
2024-02-154,415.004,415.004,350.004,400.003,751.8749,641
2024-02-144,380.004,420.004,360.004,395.003,747.61135,021
2024-02-134,340.004,435.004,305.004,390.003,743.34125,468
2024-02-084,260.004,320.004,240.004,305.003,670.8683,791
2024-02-074,190.004,295.004,170.004,290.003,658.07169,118
2024-02-064,250.004,250.004,175.004,190.003,572.8067,987
2024-02-054,210.004,270.004,145.004,240.003,615.44131,597
2024-02-024,345.004,345.004,180.004,220.003,598.38288,502
2024-02-013,935.004,310.003,935.004,210.003,589.86363,923
2024-01-313,915.003,945.003,880.003,935.003,355.3733,461
2024-01-303,890.003,955.003,880.003,925.003,346.8454,866
← NewerPage 11 of 21 · 1,223 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.