DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13,800.00 | 13,960.00 | 13,550.00 | 13,870.00 | 13,870.00 | 51,531 |
| 2026-04-17 | 13,870.00 | 13,880.00 | 13,630.00 | 13,730.00 | 13,730.00 | 54,817 |
| 2026-04-16 | 13,720.00 | 13,920.00 | 13,630.00 | 13,820.00 | 13,820.00 | 64,813 |
| 2026-04-15 | 13,960.00 | 13,980.00 | 13,500.00 | 13,620.00 | 13,620.00 | 90,965 |
| 2026-04-14 | 13,100.00 | 13,630.00 | 13,100.00 | 13,620.00 | 13,620.00 | 126,578 |
| 2026-04-13 | 12,900.00 | 13,160.00 | 12,780.00 | 12,840.00 | 12,840.00 | 83,547 |
| 2026-04-10 | 12,950.00 | 13,240.00 | 12,950.00 | 13,210.00 | 13,210.00 | 78,423 |
| 2026-04-09 | 13,160.00 | 13,160.00 | 12,740.00 | 12,770.00 | 12,770.00 | 91,168 |
| 2026-04-08 | 12,600.00 | 13,360.00 | 12,600.00 | 13,160.00 | 13,160.00 | 156,942 |
| 2026-04-07 | 12,350.00 | 12,440.00 | 11,980.00 | 12,150.00 | 12,150.00 | 37,763 |
| 2026-04-06 | 12,190.00 | 12,480.00 | 12,050.00 | 12,140.00 | 12,140.00 | 95,980 |
| 2026-04-03 | 12,200.00 | 12,300.00 | 11,990.00 | 12,120.00 | 12,120.00 | 77,850 |
| 2026-04-02 | 13,200.00 | 13,200.00 | 11,890.00 | 11,980.00 | 11,980.00 | 172,426 |
| 2026-04-01 | 12,500.00 | 13,150.00 | 12,380.00 | 13,000.00 | 13,000.00 | 100,148 |
| 2026-03-31 | 12,330.00 | 12,470.00 | 11,950.00 | 11,950.00 | 11,950.00 | 62,815 |
| 2026-03-30 | 12,760.00 | 12,770.00 | 12,400.00 | 12,540.00 | 12,540.00 | 111,663 |
| 2026-03-27 | 13,140.00 | 13,560.00 | 13,080.00 | 13,550.00 | 13,000.00 | 99,954 |
| 2026-03-26 | 13,850.00 | 13,850.00 | 13,400.00 | 13,540.00 | 12,990.41 | 90,291 |
| 2026-03-25 | 13,470.00 | 14,300.00 | 13,440.00 | 13,820.00 | 13,259.04 | 110,075 |
| 2026-03-24 | 13,610.00 | 13,680.00 | 12,950.00 | 13,330.00 | 12,788.93 | 102,810 |
| 2026-03-23 | 13,810.00 | 13,810.00 | 13,160.00 | 13,180.00 | 12,645.02 | 100,682 |
| 2026-03-20 | 13,830.00 | 14,420.00 | 13,820.00 | 14,090.00 | 13,518.08 | 114,312 |
| 2026-03-19 | 13,570.00 | 13,910.00 | 13,570.00 | 13,740.00 | 13,182.29 | 99,583 |
| 2026-03-18 | 14,010.00 | 14,270.00 | 13,950.00 | 14,030.00 | 13,460.52 | 145,473 |
| 2026-03-17 | 14,210.00 | 14,220.00 | 13,840.00 | 13,970.00 | 13,402.95 | 108,767 |
| 2026-03-16 | 13,980.00 | 14,330.00 | 13,840.00 | 13,950.00 | 13,383.76 | 149,524 |
| 2026-03-13 | 13,800.00 | 14,080.00 | 13,570.00 | 13,990.00 | 13,422.14 | 68,583 |
| 2026-03-12 | 14,140.00 | 14,440.00 | 13,950.00 | 14,260.00 | 13,681.18 | 122,602 |
| 2026-03-11 | 14,290.00 | 14,450.00 | 13,930.00 | 14,140.00 | 13,566.05 | 174,425 |
| 2026-03-10 | 13,860.00 | 13,910.00 | 13,510.00 | 13,690.00 | 13,134.32 | 185,857 |
| 2026-03-09 | 13,110.00 | 13,570.00 | 12,900.00 | 13,330.00 | 12,788.93 | 330,763 |
| 2026-03-06 | 13,960.00 | 14,180.00 | 13,560.00 | 14,120.00 | 13,546.86 | 104,415 |
| 2026-03-05 | 13,660.00 | 14,250.00 | 13,600.00 | 14,120.00 | 13,546.86 | 146,396 |
| 2026-03-04 | 13,980.00 | 14,250.00 | 12,560.00 | 12,700.00 | 12,184.50 | 457,728 |
| 2026-03-03 | 15,090.00 | 15,350.00 | 14,400.00 | 14,520.00 | 13,930.63 | 295,280 |
| 2026-02-27 | 16,190.00 | 16,410.00 | 15,500.00 | 15,630.00 | 14,995.57 | 209,816 |
| 2026-02-26 | 15,900.00 | 17,000.00 | 15,500.00 | 16,190.00 | 15,532.84 | 395,145 |
| 2026-02-25 | 16,040.00 | 16,190.00 | 15,650.00 | 15,790.00 | 15,149.08 | 261,953 |
| 2026-02-24 | 15,820.00 | 16,080.00 | 15,500.00 | 15,690.00 | 15,053.14 | 485,929 |
| 2026-02-23 | 17,810.00 | 17,870.00 | 16,100.00 | 16,250.00 | 15,590.41 | 455,331 |
| 2026-02-20 | 19,200.00 | 19,350.00 | 16,680.00 | 17,550.00 | 16,837.64 | 878,306 |
| 2026-02-19 | 17,320.00 | 18,210.00 | 16,420.00 | 17,540.00 | 16,828.04 | 1,115,662 |
| 2026-02-13 | 14,420.00 | 15,790.00 | 14,110.00 | 15,360.00 | 14,736.53 | 582,831 |
| 2026-02-12 | 13,650.00 | 13,840.00 | 13,510.00 | 13,760.00 | 13,201.48 | 85,248 |
| 2026-02-11 | 13,500.00 | 13,670.00 | 13,430.00 | 13,500.00 | 12,952.03 | 111,700 |
| 2026-02-10 | 13,160.00 | 13,780.00 | 13,050.00 | 13,530.00 | 12,980.81 | 151,697 |
| 2026-02-09 | 13,040.00 | 13,290.00 | 12,930.00 | 13,050.00 | 12,520.30 | 149,138 |
| 2026-02-06 | 12,920.00 | 13,070.00 | 12,450.00 | 12,810.00 | 12,290.04 | 147,432 |
| 2026-02-05 | 13,400.00 | 13,450.00 | 13,090.00 | 13,170.00 | 12,635.42 | 94,083 |
| 2026-02-04 | 13,570.00 | 13,620.00 | 13,280.00 | 13,520.00 | 12,971.22 | 111,839 |
| 2026-02-03 | 13,040.00 | 13,740.00 | 13,040.00 | 13,600.00 | 13,047.97 | 186,918 |
| 2026-02-02 | 13,440.00 | 13,440.00 | 12,210.00 | 12,860.00 | 12,338.01 | 295,140 |
| 2026-01-30 | 13,090.00 | 13,650.00 | 12,880.00 | 13,540.00 | 12,990.41 | 259,613 |
| 2026-01-29 | 12,260.00 | 13,090.00 | 11,930.00 | 13,090.00 | 12,558.67 | 335,938 |
| 2026-01-28 | 12,500.00 | 12,660.00 | 12,190.00 | 12,290.00 | 11,791.14 | 225,456 |
| 2026-01-27 | 11,980.00 | 12,230.00 | 11,760.00 | 12,200.00 | 11,704.80 | 112,510 |
| 2026-01-26 | 11,990.00 | 12,450.00 | 11,780.00 | 11,880.00 | 11,397.79 | 225,864 |
| 2026-01-23 | 11,800.00 | 12,280.00 | 11,700.00 | 12,020.00 | 11,532.10 | 262,684 |
| 2026-01-22 | 11,440.00 | 11,790.00 | 11,320.00 | 11,560.00 | 11,090.77 | 179,054 |
| 2026-01-21 | 11,430.00 | 11,440.00 | 11,180.00 | 11,360.00 | 10,898.89 | 90,072 |
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.