Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2023-02-074,410.004,415.004,345.004,365.003,722.03114,632
2023-02-064,580.004,580.004,420.004,425.003,773.19106,563
2023-02-034,650.004,650.004,560.004,590.003,913.8855,609
2023-02-024,535.004,700.004,495.004,650.003,965.04227,098
2023-02-014,480.004,520.004,440.004,475.003,815.8286,232
2023-01-314,485.004,525.004,460.004,460.003,803.0343,575
2023-01-304,500.004,585.004,485.004,500.003,837.1457,309
2023-01-274,450.004,890.004,400.004,520.003,854.19680,322
2023-01-264,430.004,450.004,380.004,425.003,773.1932,595
2023-01-254,355.004,435.004,340.004,430.003,777.45107,288
2023-01-204,300.004,345.004,295.004,345.003,704.9724,689
2023-01-194,320.004,325.004,275.004,325.003,687.9229,106
2023-01-184,340.004,340.004,275.004,320.003,683.6529,101
2023-01-174,355.004,395.004,315.004,345.003,704.9732,294
2023-01-164,265.004,395.004,260.004,350.003,709.2474,546
2023-01-134,265.004,270.004,230.004,260.003,632.4943,626
2023-01-124,230.004,265.004,205.004,235.003,611.1834,854
2023-01-114,215.004,260.004,210.004,230.003,606.9128,960
2023-01-104,200.004,275.004,160.004,215.003,594.1276,457
2023-01-094,200.004,230.004,170.004,215.003,594.12135,498
2023-01-064,175.004,230.004,100.004,155.003,542.96492,318
2023-01-054,130.004,150.004,065.004,125.003,517.3879,440
2023-01-043,980.004,115.003,980.004,085.003,483.2739,013
2023-01-034,000.004,040.003,955.004,025.003,432.1169,551
2023-01-024,120.004,120.004,005.004,050.003,453.4376,839
2022-12-294,225.004,225.004,090.004,100.003,496.06133,552
2022-12-284,380.004,400.004,200.004,220.003,598.38260,628
2022-12-274,570.004,635.004,530.004,580.003,760.40254,477
2022-12-264,490.004,580.004,490.004,550.003,735.7761,512
2022-12-234,555.004,570.004,495.004,530.003,719.34110,838
2022-12-224,570.004,630.004,570.004,570.003,752.1960,711
2022-12-214,580.004,595.004,500.004,570.003,752.1935,594
2022-12-204,620.004,645.004,530.004,540.003,727.5655,102
2022-12-194,665.004,665.004,615.004,620.003,793.2447,918
2022-12-164,650.004,670.004,620.004,665.003,830.1960,200
2022-12-154,685.004,695.004,640.004,670.003,834.2928,567
2022-12-144,665.004,705.004,665.004,685.003,846.6169,662
2022-12-134,700.004,715.004,655.004,665.003,830.1952,386
2022-12-124,625.004,700.004,620.004,675.003,838.4040,558
2022-12-094,630.004,680.004,600.004,640.003,809.6676,675
2022-12-084,555.004,640.004,555.004,615.003,789.1369,240
2022-12-074,515.004,955.004,470.004,605.003,780.92421,633
2022-12-064,620.004,635.004,500.004,520.003,711.1367,123
2022-12-054,620.004,665.004,600.004,620.003,793.2461,165
2022-12-024,655.004,665.004,580.004,620.003,793.2470,508
2022-12-014,595.004,665.004,565.004,650.003,817.87146,056
2022-11-304,350.005,180.004,350.004,565.003,748.081,112,862
2022-11-294,325.004,375.004,295.004,350.003,571.5650,347
2022-11-284,365.004,395.004,290.004,295.003,526.4046,158
2022-11-254,395.004,395.004,310.004,360.003,579.7761,368
2022-11-244,320.004,385.004,300.004,365.003,583.8774,857
2022-11-234,280.004,325.004,265.004,305.003,534.6141,346
2022-11-224,230.004,300.004,220.004,280.003,514.0825,862
2022-11-214,375.004,375.004,265.004,275.003,509.9831,466
2022-11-184,410.004,445.004,330.004,350.003,571.5656,725
2022-11-174,450.004,450.004,405.004,420.003,629.0348,532
2022-11-164,410.004,450.004,370.004,450.003,653.6658,699
2022-11-154,385.004,425.004,365.004,400.003,612.6138,967
2022-11-144,350.004,440.004,350.004,385.003,600.2943,818
2022-11-114,265.004,390.004,235.004,330.003,555.1471,587
← NewerPage 16 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.