DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,980.00 | 6,030.00 | 5,950.00 | 5,970.00 | 4,901.65 | 58,071 |
| 2022-05-17 | 5,990.00 | 5,990.00 | 5,890.00 | 5,960.00 | 4,893.44 | 218,697 |
| 2022-05-16 | 6,120.00 | 6,160.00 | 6,060.00 | 6,060.00 | 4,975.55 | 47,334 |
| 2022-05-13 | 6,050.00 | 6,160.00 | 6,030.00 | 6,130.00 | 5,033.02 | 82,645 |
| 2022-05-12 | 6,110.00 | 6,110.00 | 5,990.00 | 6,050.00 | 4,967.34 | 98,600 |
| 2022-05-11 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.00 | 5,033.02 | 65,530 |
| 2022-05-10 | 6,320.00 | 6,320.00 | 6,090.00 | 6,270.00 | 5,147.97 | 123,198 |
| 2022-05-09 | 6,400.00 | 6,410.00 | 6,200.00 | 6,330.00 | 5,197.23 | 98,100 |
| 2022-05-06 | 6,450.00 | 6,500.00 | 6,380.00 | 6,440.00 | 5,287.55 | 39,837 |
| 2022-05-04 | 6,520.00 | 6,530.00 | 6,480.00 | 6,510.00 | 5,345.02 | 33,586 |
| 2022-05-03 | 6,540.00 | 6,550.00 | 6,470.00 | 6,510.00 | 5,345.02 | 38,808 |
| 2022-05-02 | 6,440.00 | 6,520.00 | 6,440.00 | 6,510.00 | 5,345.02 | 31,522 |
| 2022-04-29 | 6,460.00 | 6,560.00 | 6,460.00 | 6,500.00 | 5,336.81 | 50,995 |
| 2022-04-28 | 6,550.00 | 6,560.00 | 6,440.00 | 6,490.00 | 5,328.60 | 75,588 |
| 2022-04-27 | 6,620.00 | 6,620.00 | 6,480.00 | 6,550.00 | 5,377.86 | 51,385 |
| 2022-04-26 | 6,630.00 | 6,670.00 | 6,610.00 | 6,630.00 | 5,443.54 | 44,421 |
| 2022-04-25 | 6,680.00 | 6,680.00 | 6,590.00 | 6,600.00 | 5,418.91 | 89,052 |
| 2022-04-22 | 6,670.00 | 6,700.00 | 6,610.00 | 6,690.00 | 5,492.81 | 90,656 |
| 2022-04-21 | 6,690.00 | 6,700.00 | 6,660.00 | 6,680.00 | 5,484.60 | 88,167 |
| 2022-04-20 | 6,710.00 | 6,710.00 | 6,660.00 | 6,680.00 | 5,484.60 | 64,046 |
| 2022-04-19 | 6,700.00 | 6,720.00 | 6,670.00 | 6,690.00 | 5,492.81 | 76,217 |
| 2022-04-18 | 6,710.00 | 6,720.00 | 6,680.00 | 6,680.00 | 5,484.60 | 54,272 |
| 2022-04-15 | 6,700.00 | 6,720.00 | 6,670.00 | 6,680.00 | 5,484.60 | 76,491 |
| 2022-04-14 | 6,720.00 | 6,730.00 | 6,680.00 | 6,690.00 | 5,492.81 | 140,852 |
| 2022-04-13 | 6,700.00 | 6,750.00 | 6,680.00 | 6,710.00 | 5,509.23 | 91,756 |
| 2022-04-12 | 6,660.00 | 6,710.00 | 6,640.00 | 6,690.00 | 5,492.81 | 91,471 |
| 2022-04-11 | 6,700.00 | 6,760.00 | 6,650.00 | 6,660.00 | 5,468.18 | 82,631 |
| 2022-04-08 | 6,690.00 | 6,710.00 | 6,640.00 | 6,690.00 | 5,492.81 | 44,324 |
| 2022-04-07 | 6,640.00 | 6,710.00 | 6,590.00 | 6,690.00 | 5,492.81 | 135,099 |
| 2022-04-06 | 6,740.00 | 6,740.00 | 6,650.00 | 6,700.00 | 5,501.02 | 85,427 |
| 2022-04-05 | 6,770.00 | 6,770.00 | 6,690.00 | 6,710.00 | 5,509.23 | 49,625 |
| 2022-04-04 | 6,700.00 | 6,760.00 | 6,600.00 | 6,760.00 | 5,550.28 | 69,584 |
| 2022-04-01 | 6,700.00 | 6,720.00 | 6,660.00 | 6,680.00 | 5,484.60 | 40,058 |
| 2022-03-31 | 6,650.00 | 6,770.00 | 6,570.00 | 6,690.00 | 5,492.81 | 108,841 |
| 2022-03-30 | 6,670.00 | 6,670.00 | 6,580.00 | 6,640.00 | 5,451.75 | 39,962 |
| 2022-03-29 | 6,650.00 | 6,680.00 | 6,600.00 | 6,650.00 | 5,459.97 | 52,738 |
| 2022-03-28 | 6,500.00 | 6,650.00 | 6,460.00 | 6,650.00 | 5,459.97 | 78,705 |
| 2022-03-25 | 6,500.00 | 6,530.00 | 6,470.00 | 6,470.00 | 5,312.18 | 36,423 |
| 2022-03-24 | 6,500.00 | 6,510.00 | 6,460.00 | 6,490.00 | 5,328.60 | 48,913 |
| 2022-03-23 | 6,480.00 | 6,550.00 | 6,470.00 | 6,500.00 | 5,336.81 | 67,777 |
| 2022-03-22 | 6,400.00 | 6,470.00 | 6,400.00 | 6,470.00 | 5,312.18 | 32,918 |
| 2022-03-21 | 6,380.00 | 6,430.00 | 6,370.00 | 6,430.00 | 5,279.34 | 57,875 |
| 2022-03-18 | 6,480.00 | 6,490.00 | 6,370.00 | 6,370.00 | 5,230.07 | 81,730 |
| 2022-03-17 | 6,410.00 | 6,500.00 | 6,380.00 | 6,470.00 | 5,312.18 | 77,335 |
| 2022-03-16 | 6,400.00 | 6,400.00 | 6,290.00 | 6,390.00 | 5,246.49 | 53,570 |
| 2022-03-15 | 6,370.00 | 6,380.00 | 6,300.00 | 6,340.00 | 5,205.44 | 36,401 |
| 2022-03-14 | 6,320.00 | 6,390.00 | 6,320.00 | 6,370.00 | 5,230.07 | 44,364 |
| 2022-03-11 | 6,240.00 | 6,390.00 | 6,230.00 | 6,370.00 | 5,230.07 | 90,422 |
| 2022-03-10 | 6,230.00 | 6,370.00 | 6,200.00 | 6,240.00 | 5,123.34 | 128,707 |
| 2022-03-08 | 6,020.00 | 6,100.00 | 5,940.00 | 6,020.00 | 4,942.71 | 85,022 |
| 2022-03-07 | 6,240.00 | 6,240.00 | 6,100.00 | 6,110.00 | 5,016.60 | 55,964 |
| 2022-03-04 | 6,280.00 | 6,310.00 | 6,170.00 | 6,270.00 | 5,147.97 | 119,968 |
| 2022-03-03 | 6,290.00 | 6,290.00 | 6,180.00 | 6,280.00 | 5,156.18 | 98,162 |
| 2022-03-02 | 6,170.00 | 6,260.00 | 6,150.00 | 6,230.00 | 5,115.13 | 23,029 |
| 2022-02-28 | 6,140.00 | 6,310.00 | 6,110.00 | 6,250.00 | 5,131.55 | 69,921 |
| 2022-02-25 | 6,180.00 | 6,180.00 | 5,770.00 | 6,130.00 | 5,033.02 | 104,825 |
| 2022-02-24 | 6,240.00 | 6,240.00 | 6,050.00 | 6,070.00 | 4,983.76 | 181,033 |
| 2022-02-23 | 6,200.00 | 6,240.00 | 6,130.00 | 6,240.00 | 5,123.34 | 67,073 |
| 2022-02-22 | 6,240.00 | 6,280.00 | 6,130.00 | 6,180.00 | 5,074.07 | 68,056 |
| 2022-02-21 | 6,290.00 | 6,330.00 | 6,230.00 | 6,300.00 | 5,172.60 | 55,780 |
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.