DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,270.00 | 5,300.00 | 5,220.00 | 5,290.00 | 4,343.34 | 34,208 |
| 2022-08-11 | 5,230.00 | 5,280.00 | 5,190.00 | 5,280.00 | 4,335.13 | 29,947 |
| 2022-08-10 | 5,230.00 | 5,230.00 | 5,160.00 | 5,180.00 | 4,253.03 | 14,419 |
| 2022-08-09 | 5,230.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,285.87 | 16,554 |
| 2022-08-08 | 5,240.00 | 5,240.00 | 5,140.00 | 5,200.00 | 4,269.45 | 30,558 |
| 2022-08-05 | 5,170.00 | 5,250.00 | 5,140.00 | 5,240.00 | 4,302.29 | 36,214 |
| 2022-08-04 | 5,100.00 | 5,160.00 | 5,100.00 | 5,150.00 | 4,228.39 | 20,170 |
| 2022-08-03 | 5,140.00 | 5,140.00 | 5,010.00 | 5,130.00 | 4,211.97 | 18,453 |
| 2022-08-02 | 5,180.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,220.18 | 12,445 |
| 2022-08-01 | 5,220.00 | 5,220.00 | 5,140.00 | 5,180.00 | 4,253.03 | 21,009 |
| 2022-07-29 | 5,160.00 | 5,200.00 | 5,160.00 | 5,180.00 | 4,253.03 | 24,243 |
| 2022-07-28 | 5,130.00 | 5,200.00 | 5,100.00 | 5,160.00 | 4,236.60 | 20,943 |
| 2022-07-27 | 5,080.00 | 5,110.00 | 5,030.00 | 5,110.00 | 4,195.55 | 16,761 |
| 2022-07-26 | 5,090.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,170.92 | 11,549 |
| 2022-07-25 | 5,130.00 | 5,130.00 | 5,060.00 | 5,060.00 | 4,154.50 | 20,962 |
| 2022-07-22 | 5,090.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,187.34 | 24,958 |
| 2022-07-21 | 5,040.00 | 5,110.00 | 5,040.00 | 5,090.00 | 4,179.13 | 33,889 |
| 2022-07-20 | 5,050.00 | 5,140.00 | 5,030.00 | 5,040.00 | 4,138.08 | 52,021 |
| 2022-07-19 | 5,000.00 | 5,020.00 | 4,955.00 | 5,010.00 | 4,113.45 | 19,635 |
| 2022-07-18 | 4,875.00 | 5,010.00 | 4,870.00 | 4,995.00 | 4,101.13 | 44,391 |
| 2022-07-15 | 4,900.00 | 4,900.00 | 4,710.00 | 4,835.00 | 3,969.76 | 77,067 |
| 2022-07-14 | 4,905.00 | 4,905.00 | 4,830.00 | 4,900.00 | 4,023.13 | 25,692 |
| 2022-07-13 | 4,855.00 | 4,915.00 | 4,840.00 | 4,905.00 | 4,027.24 | 32,292 |
| 2022-07-12 | 4,980.00 | 4,980.00 | 4,830.00 | 4,865.00 | 3,994.40 | 67,071 |
| 2022-07-11 | 5,020.00 | 5,030.00 | 4,950.00 | 4,985.00 | 4,092.92 | 29,979 |
| 2022-07-08 | 5,070.00 | 5,100.00 | 4,980.00 | 5,020.00 | 4,121.66 | 21,780 |
| 2022-07-07 | 5,050.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,101.13 | 11,492 |
| 2022-07-06 | 5,070.00 | 5,070.00 | 4,925.00 | 4,950.00 | 4,064.18 | 32,665 |
| 2022-07-05 | 5,010.00 | 5,060.00 | 5,000.00 | 5,060.00 | 4,154.50 | 31,498 |
| 2022-07-04 | 5,030.00 | 5,070.00 | 4,955.00 | 4,985.00 | 4,092.92 | 17,834 |
| 2022-07-01 | 5,000.00 | 5,040.00 | 4,925.00 | 4,955.00 | 4,068.29 | 29,083 |
| 2022-06-30 | 5,100.00 | 5,120.00 | 5,000.00 | 5,000.00 | 4,105.24 | 20,663 |
| 2022-06-29 | 5,110.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,187.34 | 39,544 |
| 2022-06-28 | 5,030.00 | 5,150.00 | 5,000.00 | 5,120.00 | 4,203.76 | 30,655 |
| 2022-06-27 | 4,995.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,129.87 | 32,479 |
| 2022-06-24 | 4,795.00 | 4,990.00 | 4,795.00 | 4,985.00 | 4,092.92 | 27,441 |
| 2022-06-23 | 4,880.00 | 4,995.00 | 4,800.00 | 4,820.00 | 3,957.45 | 48,276 |
| 2022-06-22 | 5,010.00 | 5,140.00 | 4,830.00 | 4,835.00 | 3,969.76 | 308,876 |
| 2022-06-21 | 4,940.00 | 5,060.00 | 4,935.00 | 5,030.00 | 4,129.87 | 88,793 |
| 2022-06-20 | 5,150.00 | 5,160.00 | 4,920.00 | 4,960.00 | 4,072.40 | 113,816 |
| 2022-06-17 | 5,090.00 | 5,220.00 | 5,050.00 | 5,110.00 | 4,195.55 | 72,546 |
| 2022-06-16 | 5,230.00 | 5,320.00 | 5,170.00 | 5,250.00 | 4,310.50 | 62,154 |
| 2022-06-15 | 5,350.00 | 5,380.00 | 5,170.00 | 5,200.00 | 4,269.45 | 65,324 |
| 2022-06-14 | 5,270.00 | 5,380.00 | 5,250.00 | 5,380.00 | 4,417.24 | 71,255 |
| 2022-06-13 | 5,450.00 | 5,460.00 | 5,300.00 | 5,360.00 | 4,400.81 | 187,972 |
| 2022-06-10 | 5,650.00 | 5,650.00 | 5,530.00 | 5,560.00 | 4,565.02 | 139,801 |
| 2022-06-09 | 5,820.00 | 5,830.00 | 5,620.00 | 5,670.00 | 4,655.34 | 371,050 |
| 2022-06-08 | 5,870.00 | 5,880.00 | 5,770.00 | 5,810.00 | 4,770.29 | 66,309 |
| 2022-06-07 | 5,860.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,762.08 | 55,642 |
| 2022-06-03 | 5,860.00 | 5,890.00 | 5,820.00 | 5,860.00 | 4,811.34 | 32,665 |
| 2022-06-02 | 5,890.00 | 5,900.00 | 5,830.00 | 5,850.00 | 4,803.13 | 19,846 |
| 2022-05-31 | 5,890.00 | 5,900.00 | 5,810.00 | 5,870.00 | 4,819.55 | 122,453 |
| 2022-05-30 | 5,880.00 | 5,910.00 | 5,840.00 | 5,870.00 | 4,819.55 | 90,867 |
| 2022-05-27 | 5,880.00 | 5,880.00 | 5,830.00 | 5,850.00 | 4,803.13 | 23,048 |
| 2022-05-26 | 5,830.00 | 5,870.00 | 5,800.00 | 5,820.00 | 4,778.50 | 46,834 |
| 2022-05-25 | 5,810.00 | 5,880.00 | 5,790.00 | 5,820.00 | 4,778.50 | 40,553 |
| 2022-05-24 | 5,890.00 | 5,890.00 | 5,800.00 | 5,810.00 | 4,770.29 | 51,613 |
| 2022-05-23 | 5,870.00 | 5,910.00 | 5,810.00 | 5,830.00 | 4,786.71 | 34,288 |
| 2022-05-20 | 5,860.00 | 5,930.00 | 5,840.00 | 5,870.00 | 4,819.55 | 35,193 |
| 2022-05-19 | 5,900.00 | 5,900.00 | 5,820.00 | 5,860.00 | 4,811.34 | 44,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 550.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.