DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,330.00 | 6,370.00 | 6,260.00 | 6,330.00 | 5,197.23 | 37,782 |
| 2022-02-17 | 6,410.00 | 6,420.00 | 6,300.00 | 6,360.00 | 5,221.86 | 83,803 |
| 2022-02-16 | 6,370.00 | 6,410.00 | 6,340.00 | 6,380.00 | 5,238.28 | 45,316 |
| 2022-02-15 | 6,420.00 | 6,420.00 | 6,290.00 | 6,320.00 | 5,189.02 | 41,596 |
| 2022-02-14 | 6,440.00 | 6,490.00 | 6,300.00 | 6,420.00 | 5,271.12 | 82,410 |
| 2022-02-11 | 6,530.00 | 6,530.00 | 6,450.00 | 6,510.00 | 5,345.02 | 80,788 |
| 2022-02-10 | 6,580.00 | 6,610.00 | 6,500.00 | 6,550.00 | 5,377.86 | 69,510 |
| 2022-02-09 | 6,560.00 | 6,600.00 | 6,470.00 | 6,580.00 | 5,402.49 | 84,823 |
| 2022-02-08 | 6,540.00 | 6,630.00 | 6,480.00 | 6,530.00 | 5,361.44 | 98,286 |
| 2022-02-07 | 6,560.00 | 6,560.00 | 6,470.00 | 6,480.00 | 5,320.39 | 58,244 |
| 2022-02-04 | 6,540.00 | 6,570.00 | 6,470.00 | 6,560.00 | 5,386.07 | 98,020 |
| 2022-02-03 | 6,430.00 | 6,570.00 | 6,430.00 | 6,540.00 | 5,369.65 | 42,604 |
| 2022-01-28 | 6,260.00 | 6,440.00 | 6,260.00 | 6,420.00 | 5,271.12 | 93,113 |
| 2022-01-27 | 6,300.00 | 6,370.00 | 6,140.00 | 6,250.00 | 5,131.55 | 198,938 |
| 2022-01-26 | 6,210.00 | 6,350.00 | 6,180.00 | 6,300.00 | 5,172.60 | 86,734 |
| 2022-01-25 | 6,330.00 | 6,350.00 | 6,170.00 | 6,210.00 | 5,098.70 | 209,693 |
| 2022-01-24 | 6,550.00 | 6,550.00 | 6,300.00 | 6,320.00 | 5,189.02 | 192,765 |
| 2022-01-21 | 6,580.00 | 6,620.00 | 6,540.00 | 6,570.00 | 5,394.28 | 73,888 |
| 2022-01-20 | 6,640.00 | 6,670.00 | 6,600.00 | 6,600.00 | 5,418.91 | 52,222 |
| 2022-01-19 | 6,600.00 | 6,670.00 | 6,560.00 | 6,630.00 | 5,443.54 | 67,160 |
| 2022-01-18 | 6,690.00 | 6,740.00 | 6,590.00 | 6,630.00 | 5,443.54 | 155,655 |
| 2022-01-17 | 6,810.00 | 6,820.00 | 6,690.00 | 6,700.00 | 5,501.02 | 115,029 |
| 2022-01-14 | 6,790.00 | 6,800.00 | 6,730.00 | 6,800.00 | 5,583.12 | 63,617 |
| 2022-01-13 | 6,750.00 | 6,790.00 | 6,710.00 | 6,790.00 | 5,574.91 | 95,707 |
| 2022-01-12 | 6,660.00 | 6,730.00 | 6,660.00 | 6,730.00 | 5,525.65 | 122,529 |
| 2022-01-11 | 6,670.00 | 6,740.00 | 6,630.00 | 6,650.00 | 5,459.97 | 106,906 |
| 2022-01-10 | 6,630.00 | 6,670.00 | 6,580.00 | 6,670.00 | 5,476.39 | 117,789 |
| 2022-01-07 | 6,570.00 | 6,640.00 | 6,550.00 | 6,620.00 | 5,435.33 | 115,874 |
| 2022-01-06 | 6,650.00 | 6,650.00 | 6,520.00 | 6,550.00 | 5,377.86 | 205,096 |
| 2022-01-05 | 6,670.00 | 6,700.00 | 6,630.00 | 6,680.00 | 5,484.60 | 146,613 |
| 2022-01-04 | 6,630.00 | 6,660.00 | 6,560.00 | 6,660.00 | 5,468.18 | 86,434 |
| 2022-01-03 | 6,580.00 | 6,640.00 | 6,550.00 | 6,620.00 | 5,435.33 | 107,576 |
| 2021-12-30 | 6,550.00 | 6,610.00 | 6,510.00 | 6,580.00 | 5,402.49 | 117,642 |
| 2021-12-29 | 6,560.00 | 6,630.00 | 6,490.00 | 6,530.00 | 5,361.44 | 315,008 |
| 2021-12-28 | 6,740.00 | 6,810.00 | 6,740.00 | 6,770.00 | 5,147.97 | 532,308 |
| 2021-12-27 | 6,800.00 | 6,830.00 | 6,740.00 | 6,760.00 | 5,140.36 | 165,092 |
| 2021-12-24 | 6,800.00 | 6,830.00 | 6,770.00 | 6,790.00 | 5,163.18 | 150,586 |
| 2021-12-23 | 6,790.00 | 6,900.00 | 6,760.00 | 6,780.00 | 5,155.57 | 110,217 |
| 2021-12-22 | 6,800.00 | 6,840.00 | 6,760.00 | 6,790.00 | 5,163.18 | 90,897 |
| 2021-12-21 | 6,820.00 | 6,870.00 | 6,730.00 | 6,790.00 | 5,163.18 | 160,589 |
| 2021-12-20 | 6,970.00 | 6,970.00 | 6,810.00 | 6,810.00 | 5,178.38 | 94,547 |
| 2021-12-17 | 6,860.00 | 6,980.00 | 6,850.00 | 6,970.00 | 5,300.05 | 166,659 |
| 2021-12-16 | 6,910.00 | 6,930.00 | 6,840.00 | 6,860.00 | 5,216.40 | 63,804 |
| 2021-12-15 | 6,910.00 | 6,950.00 | 6,860.00 | 6,900.00 | 5,246.82 | 38,585 |
| 2021-12-14 | 6,900.00 | 6,950.00 | 6,850.00 | 6,910.00 | 5,254.42 | 60,585 |
| 2021-12-13 | 6,920.00 | 7,000.00 | 6,910.00 | 6,940.00 | 5,277.24 | 78,102 |
| 2021-12-10 | 6,970.00 | 7,000.00 | 6,920.00 | 6,920.00 | 5,262.03 | 84,810 |
| 2021-12-09 | 6,940.00 | 7,030.00 | 6,940.00 | 7,010.00 | 5,330.47 | 47,466 |
| 2021-12-08 | 7,040.00 | 7,070.00 | 6,930.00 | 6,960.00 | 5,292.45 | 79,994 |
| 2021-12-07 | 6,980.00 | 7,020.00 | 6,970.00 | 7,020.00 | 5,338.07 | 61,704 |
| 2021-12-06 | 6,810.00 | 7,000.00 | 6,780.00 | 6,980.00 | 5,307.65 | 101,926 |
| 2021-12-03 | 6,780.00 | 6,890.00 | 6,700.00 | 6,880.00 | 5,231.61 | 66,570 |
| 2021-12-02 | 6,510.00 | 6,760.00 | 6,510.00 | 6,740.00 | 5,125.16 | 78,831 |
| 2021-12-01 | 6,500.00 | 6,630.00 | 6,410.00 | 6,630.00 | 5,041.51 | 116,719 |
| 2021-11-30 | 6,810.00 | 6,820.00 | 6,430.00 | 6,520.00 | 4,957.87 | 508,500 |
| 2021-11-29 | 6,740.00 | 6,860.00 | 6,730.00 | 6,750.00 | 5,132.76 | 133,754 |
| 2021-11-26 | 7,070.00 | 7,080.00 | 6,870.00 | 6,890.00 | 5,239.22 | 137,924 |
| 2021-11-25 | 7,100.00 | 7,140.00 | 7,040.00 | 7,080.00 | 5,383.69 | 80,994 |
| 2021-11-24 | 7,130.00 | 7,220.00 | 7,050.00 | 7,130.00 | 5,421.71 | 471,758 |
| 2021-11-23 | 6,980.00 | 7,140.00 | 6,980.00 | 7,070.00 | 5,376.09 | 76,653 |
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.