DB Financial Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,226 trading daysOlder →

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.