DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,000.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,469.37 | 123,185 |
| 2025-10-22 | 9,910.00 | 10,040.00 | 9,700.00 | 10,000.00 | 9,594.10 | 127,905 |
| 2025-10-21 | 10,080.00 | 10,200.00 | 9,760.00 | 9,940.00 | 9,536.53 | 401,926 |
| 2025-10-20 | 9,400.00 | 10,070.00 | 9,400.00 | 10,030.00 | 9,622.88 | 273,043 |
| 2025-10-17 | 9,650.00 | 9,650.00 | 9,260.00 | 9,390.00 | 9,008.86 | 150,118 |
| 2025-10-16 | 9,610.00 | 10,000.00 | 9,560.00 | 9,700.00 | 9,306.27 | 211,198 |
| 2025-10-15 | 9,150.00 | 9,560.00 | 9,140.00 | 9,560.00 | 9,171.96 | 168,897 |
| 2025-10-14 | 9,150.00 | 9,350.00 | 9,060.00 | 9,120.00 | 8,749.82 | 142,235 |
| 2025-10-13 | 9,460.00 | 9,460.00 | 9,030.00 | 9,150.00 | 8,778.60 | 135,337 |
| 2025-10-10 | 9,700.00 | 9,700.00 | 9,450.00 | 9,470.00 | 9,085.61 | 117,691 |
| 2025-10-02 | 9,480.00 | 9,730.00 | 9,400.00 | 9,520.00 | 9,133.58 | 88,967 |
| 2025-10-01 | 9,620.00 | 9,720.00 | 9,450.00 | 9,480.00 | 9,095.20 | 98,102 |
| 2025-09-30 | 9,750.00 | 9,760.00 | 9,430.00 | 9,640.00 | 9,248.71 | 169,367 |
| 2025-09-29 | 9,730.00 | 10,000.00 | 9,700.00 | 9,740.00 | 9,344.65 | 104,911 |
| 2025-09-26 | 9,750.00 | 9,870.00 | 9,440.00 | 9,730.00 | 9,335.06 | 116,236 |
| 2025-09-25 | 9,550.00 | 9,800.00 | 9,450.00 | 9,790.00 | 9,392.62 | 113,524 |
| 2025-09-24 | 9,760.00 | 9,760.00 | 9,400.00 | 9,640.00 | 9,248.71 | 102,658 |
| 2025-09-23 | 9,930.00 | 9,930.00 | 9,560.00 | 9,760.00 | 9,363.84 | 146,370 |
| 2025-09-22 | 9,900.00 | 10,020.00 | 9,650.00 | 9,930.00 | 9,526.94 | 121,039 |
| 2025-09-19 | 9,930.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,498.16 | 127,709 |
| 2025-09-18 | 9,650.00 | 9,950.00 | 9,560.00 | 9,910.00 | 9,507.75 | 130,356 |
| 2025-09-17 | 9,680.00 | 9,690.00 | 9,470.00 | 9,650.00 | 9,258.30 | 93,160 |
| 2025-09-16 | 9,750.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,306.27 | 125,710 |
| 2025-09-15 | 9,530.00 | 10,020.00 | 9,510.00 | 9,790.00 | 9,392.62 | 369,945 |
| 2025-09-12 | 9,510.00 | 9,590.00 | 9,300.00 | 9,420.00 | 9,037.64 | 105,987 |
| 2025-09-11 | 9,500.00 | 9,540.00 | 9,150.00 | 9,350.00 | 8,970.48 | 156,535 |
| 2025-09-10 | 9,100.00 | 9,570.00 | 9,040.00 | 9,440.00 | 9,056.83 | 281,902 |
| 2025-09-09 | 8,830.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,634.69 | 186,533 |
| 2025-09-08 | 8,630.00 | 8,990.00 | 8,540.00 | 8,800.00 | 8,442.80 | 115,270 |
| 2025-09-05 | 8,480.00 | 8,700.00 | 8,430.00 | 8,540.00 | 8,193.36 | 73,287 |
| 2025-09-04 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,116.61 | 40,496 |
| 2025-09-03 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,087.82 | 61,229 |
| 2025-09-02 | 8,740.00 | 8,830.00 | 8,540.00 | 8,570.00 | 8,222.14 | 42,437 |
| 2025-09-01 | 8,860.00 | 8,860.00 | 8,680.00 | 8,740.00 | 8,385.24 | 87,606 |
| 2025-08-29 | 8,750.00 | 8,880.00 | 8,630.00 | 8,820.00 | 8,461.99 | 92,580 |
| 2025-08-28 | 8,430.00 | 8,810.00 | 8,360.00 | 8,740.00 | 8,385.24 | 147,692 |
| 2025-08-27 | 8,400.00 | 8,480.00 | 8,290.00 | 8,400.00 | 8,059.04 | 54,485 |
| 2025-08-26 | 8,450.00 | 8,570.00 | 8,330.00 | 8,370.00 | 8,030.26 | 83,446 |
| 2025-08-25 | 8,430.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,154.98 | 76,809 |
| 2025-08-22 | 8,430.00 | 8,450.00 | 8,240.00 | 8,360.00 | 8,020.66 | 67,931 |
| 2025-08-21 | 8,230.00 | 8,400.00 | 8,200.00 | 8,370.00 | 8,030.26 | 108,737 |
| 2025-08-20 | 8,380.00 | 8,550.00 | 7,970.00 | 8,270.00 | 7,934.32 | 211,903 |
| 2025-08-19 | 8,900.00 | 8,900.00 | 8,560.00 | 8,560.00 | 8,212.55 | 83,917 |
| 2025-08-18 | 8,910.00 | 8,930.00 | 8,780.00 | 8,870.00 | 8,509.96 | 78,980 |
| 2025-08-14 | 8,930.00 | 8,980.00 | 8,840.00 | 8,910.00 | 8,548.34 | 38,047 |
| 2025-08-13 | 8,950.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,538.75 | 70,524 |
| 2025-08-12 | 8,800.00 | 9,120.00 | 8,800.00 | 8,880.00 | 8,519.56 | 99,272 |
| 2025-08-11 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,442.80 | 66,012 |
| 2025-08-08 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,634.69 | 69,190 |
| 2025-08-07 | 9,020.00 | 9,100.00 | 8,860.00 | 9,100.00 | 8,730.63 | 119,356 |
| 2025-08-06 | 8,780.00 | 8,890.00 | 8,680.00 | 8,880.00 | 8,519.56 | 74,133 |
| 2025-08-05 | 8,670.00 | 8,880.00 | 8,580.00 | 8,780.00 | 8,423.62 | 180,640 |
| 2025-08-04 | 8,450.00 | 8,680.00 | 8,370.00 | 8,620.00 | 8,270.11 | 249,994 |
| 2025-08-01 | 8,910.00 | 8,910.00 | 8,440.00 | 8,440.00 | 8,097.42 | 284,191 |
| 2025-07-31 | 9,320.00 | 9,320.00 | 8,910.00 | 8,970.00 | 8,605.90 | 124,369 |
| 2025-07-30 | 8,940.00 | 9,330.00 | 8,650.00 | 9,090.00 | 8,721.03 | 301,015 |
| 2025-07-29 | 8,720.00 | 8,910.00 | 8,560.00 | 8,870.00 | 8,509.96 | 309,447 |
| 2025-07-28 | 9,300.00 | 9,300.00 | 8,500.00 | 8,720.00 | 8,366.05 | 299,175 |
| 2025-07-25 | 9,400.00 | 9,630.00 | 9,280.00 | 9,280.00 | 8,903.32 | 142,781 |
| 2025-07-24 | 9,610.00 | 9,680.00 | 9,260.00 | 9,410.00 | 9,028.04 | 367,884 |
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.