DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,420.00 | 11,600.00 | 11,130.00 | 11,440.00 | 10,975.65 | 103,358 |
| 2026-01-19 | 11,420.00 | 11,680.00 | 11,200.00 | 11,260.00 | 10,802.95 | 91,300 |
| 2026-01-16 | 11,640.00 | 11,850.00 | 11,390.00 | 11,470.00 | 11,004.43 | 128,984 |
| 2026-01-15 | 11,300.00 | 11,690.00 | 11,300.00 | 11,470.00 | 11,004.43 | 134,527 |
| 2026-01-14 | 11,190.00 | 11,400.00 | 11,080.00 | 11,330.00 | 10,870.11 | 67,901 |
| 2026-01-13 | 11,230.00 | 11,380.00 | 11,120.00 | 11,210.00 | 10,754.98 | 65,588 |
| 2026-01-12 | 12,050.00 | 12,190.00 | 11,150.00 | 11,260.00 | 10,802.95 | 177,776 |
| 2026-01-09 | 11,970.00 | 12,120.00 | 11,800.00 | 11,950.00 | 11,464.94 | 117,487 |
| 2026-01-08 | 12,340.00 | 12,340.00 | 11,910.00 | 12,000.00 | 11,512.92 | 145,463 |
| 2026-01-07 | 12,360.00 | 12,580.00 | 12,200.00 | 12,340.00 | 11,839.11 | 140,489 |
| 2026-01-06 | 11,770.00 | 12,400.00 | 11,590.00 | 12,400.00 | 11,896.68 | 179,342 |
| 2026-01-05 | 10,940.00 | 11,790.00 | 10,940.00 | 11,790.00 | 11,311.44 | 267,792 |
| 2026-01-02 | 10,850.00 | 10,950.00 | 10,560.00 | 10,930.00 | 10,486.35 | 190,576 |
| 2025-12-30 | 10,700.00 | 10,910.00 | 10,590.00 | 10,850.00 | 10,409.59 | 54,682 |
| 2025-12-29 | 10,700.00 | 10,800.00 | 10,430.00 | 10,700.00 | 10,265.68 | 119,494 |
| 2025-12-26 | 10,700.00 | 10,890.00 | 10,700.00 | 10,800.00 | 10,361.62 | 76,749 |
| 2025-12-24 | 10,760.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,313.65 | 52,965 |
| 2025-12-23 | 10,770.00 | 10,890.00 | 10,610.00 | 10,760.00 | 10,323.25 | 51,275 |
| 2025-12-22 | 10,770.00 | 10,860.00 | 10,660.00 | 10,770.00 | 10,332.84 | 46,947 |
| 2025-12-19 | 10,630.00 | 10,790.00 | 10,460.00 | 10,770.00 | 10,332.84 | 70,544 |
| 2025-12-18 | 10,440.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,169.74 | 74,190 |
| 2025-12-17 | 10,680.00 | 10,680.00 | 10,420.00 | 10,580.00 | 10,150.55 | 102,608 |
| 2025-12-16 | 10,600.00 | 10,790.00 | 10,520.00 | 10,570.00 | 10,140.96 | 81,891 |
| 2025-12-15 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,169.74 | 52,780 |
| 2025-12-12 | 10,480.00 | 10,780.00 | 10,480.00 | 10,760.00 | 10,323.25 | 62,362 |
| 2025-12-11 | 10,510.00 | 10,660.00 | 10,360.00 | 10,480.00 | 10,054.61 | 90,484 |
| 2025-12-10 | 10,680.00 | 10,680.00 | 10,380.00 | 10,480.00 | 10,054.61 | 191,813 |
| 2025-12-09 | 10,660.00 | 10,670.00 | 10,510.00 | 10,580.00 | 10,150.55 | 75,073 |
| 2025-12-08 | 10,800.00 | 10,990.00 | 10,510.00 | 10,700.00 | 10,265.68 | 115,026 |
| 2025-12-05 | 10,770.00 | 10,940.00 | 10,510.00 | 10,800.00 | 10,361.62 | 92,252 |
| 2025-12-04 | 10,890.00 | 10,990.00 | 10,690.00 | 10,740.00 | 10,304.06 | 79,990 |
| 2025-12-03 | 10,700.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,409.59 | 145,839 |
| 2025-12-02 | 10,430.00 | 10,910.00 | 10,420.00 | 10,700.00 | 10,265.68 | 142,445 |
| 2025-12-01 | 10,510.00 | 10,890.00 | 10,380.00 | 10,480.00 | 10,054.61 | 124,497 |
| 2025-11-28 | 10,250.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,073.80 | 96,550 |
| 2025-11-27 | 10,160.00 | 10,410.00 | 10,100.00 | 10,250.00 | 9,833.95 | 100,669 |
| 2025-11-26 | 9,820.00 | 10,200.00 | 9,790.00 | 10,170.00 | 9,757.20 | 110,828 |
| 2025-11-25 | 10,010.00 | 10,130.00 | 9,660.00 | 9,760.00 | 9,363.84 | 185,287 |
| 2025-11-24 | 10,180.00 | 10,280.00 | 9,640.00 | 9,950.00 | 9,546.13 | 165,295 |
| 2025-11-21 | 10,020.00 | 10,290.00 | 9,980.00 | 10,130.00 | 9,718.82 | 140,513 |
| 2025-11-20 | 10,310.00 | 10,480.00 | 10,230.00 | 10,300.00 | 9,881.92 | 85,439 |
| 2025-11-19 | 10,200.00 | 10,330.00 | 9,950.00 | 10,270.00 | 9,853.14 | 135,390 |
| 2025-11-18 | 10,450.00 | 10,710.00 | 10,190.00 | 10,200.00 | 9,785.98 | 166,040 |
| 2025-11-17 | 10,480.00 | 10,900.00 | 10,100.00 | 10,750.00 | 10,313.65 | 2,040,144 |
| 2025-11-14 | 9,990.00 | 10,450.00 | 9,900.00 | 10,370.00 | 9,949.08 | 206,719 |
| 2025-11-13 | 10,290.00 | 10,390.00 | 10,000.00 | 10,150.00 | 9,738.01 | 111,573 |
| 2025-11-12 | 10,010.00 | 10,360.00 | 9,940.00 | 10,210.00 | 9,795.57 | 291,978 |
| 2025-11-11 | 10,300.00 | 10,430.00 | 9,860.00 | 10,010.00 | 9,603.69 | 141,940 |
| 2025-11-10 | 9,850.00 | 10,320.00 | 9,780.00 | 10,300.00 | 9,881.92 | 262,209 |
| 2025-11-07 | 9,890.00 | 9,950.00 | 9,570.00 | 9,750.00 | 9,354.24 | 142,014 |
| 2025-11-06 | 9,880.00 | 10,150.00 | 9,680.00 | 9,950.00 | 9,546.13 | 219,192 |
| 2025-11-05 | 9,680.00 | 9,900.00 | 9,360.00 | 9,880.00 | 9,478.97 | 262,144 |
| 2025-11-04 | 9,940.00 | 9,940.00 | 9,570.00 | 9,720.00 | 9,325.46 | 167,311 |
| 2025-11-03 | 10,110.00 | 10,230.00 | 9,860.00 | 9,870.00 | 9,469.37 | 219,519 |
| 2025-10-31 | 10,300.00 | 10,370.00 | 10,040.00 | 10,110.00 | 9,699.63 | 116,417 |
| 2025-10-30 | 10,050.00 | 10,360.00 | 10,000.00 | 10,150.00 | 9,738.01 | 253,889 |
| 2025-10-29 | 10,100.00 | 10,100.00 | 9,870.00 | 10,050.00 | 9,642.07 | 174,277 |
| 2025-10-28 | 10,050.00 | 10,260.00 | 9,910.00 | 9,990.00 | 9,584.50 | 158,674 |
| 2025-10-27 | 10,030.00 | 10,230.00 | 9,900.00 | 10,040.00 | 9,632.47 | 304,046 |
| 2025-10-24 | 9,890.00 | 10,270.00 | 9,870.00 | 9,960.00 | 9,555.72 | 152,081 |
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.