DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,850.00 | 9,890.00 | 9,470.00 | 9,610.00 | 9,219.93 | 313,248 |
| 2025-07-22 | 10,020.00 | 10,200.00 | 9,750.00 | 9,850.00 | 9,450.18 | 188,367 |
| 2025-07-21 | 9,900.00 | 10,260.00 | 9,810.00 | 9,970.00 | 9,565.31 | 217,857 |
| 2025-07-18 | 10,410.00 | 10,410.00 | 9,840.00 | 10,050.00 | 9,642.07 | 410,603 |
| 2025-07-17 | 10,320.00 | 10,550.00 | 10,170.00 | 10,400.00 | 9,977.86 | 374,622 |
| 2025-07-16 | 10,720.00 | 10,920.00 | 10,300.00 | 10,430.00 | 10,006.64 | 401,720 |
| 2025-07-15 | 11,060.00 | 11,060.00 | 10,250.00 | 10,920.00 | 10,476.75 | 618,190 |
| 2025-07-14 | 10,030.00 | 10,990.00 | 9,800.00 | 10,960.00 | 10,515.13 | 872,261 |
| 2025-07-11 | 9,950.00 | 10,110.00 | 9,840.00 | 10,030.00 | 9,622.88 | 361,888 |
| 2025-07-10 | 9,200.00 | 10,370.00 | 9,070.00 | 9,860.00 | 9,459.78 | 1,273,109 |
| 2025-07-09 | 8,840.00 | 9,460.00 | 8,650.00 | 9,180.00 | 8,807.38 | 706,362 |
| 2025-07-08 | 8,100.00 | 8,710.00 | 8,030.00 | 8,710.00 | 8,356.46 | 511,574 |
| 2025-07-07 | 8,060.00 | 8,170.00 | 8,000.00 | 8,100.00 | 7,771.22 | 97,533 |
| 2025-07-04 | 8,320.00 | 8,380.00 | 7,990.00 | 8,060.00 | 7,732.84 | 223,787 |
| 2025-07-03 | 8,300.00 | 8,360.00 | 8,200.00 | 8,320.00 | 7,982.29 | 125,675 |
| 2025-07-02 | 8,480.00 | 8,480.00 | 8,140.00 | 8,280.00 | 7,943.91 | 162,005 |
| 2025-07-01 | 8,290.00 | 8,550.00 | 8,250.00 | 8,380.00 | 8,039.85 | 226,322 |
| 2025-06-30 | 8,270.00 | 8,370.00 | 8,160.00 | 8,290.00 | 7,953.51 | 62,855 |
| 2025-06-27 | 8,300.00 | 8,400.00 | 8,150.00 | 8,240.00 | 7,905.54 | 65,780 |
| 2025-06-26 | 8,540.00 | 8,550.00 | 8,130.00 | 8,300.00 | 7,963.10 | 189,753 |
| 2025-06-25 | 8,490.00 | 8,570.00 | 8,340.00 | 8,540.00 | 8,193.36 | 278,436 |
| 2025-06-24 | 8,420.00 | 8,610.00 | 8,340.00 | 8,410.00 | 8,068.63 | 311,743 |
| 2025-06-23 | 8,050.00 | 8,370.00 | 7,800.00 | 8,300.00 | 7,963.10 | 126,503 |
| 2025-06-20 | 8,300.00 | 8,300.00 | 8,030.00 | 8,210.00 | 7,876.75 | 96,448 |
| 2025-06-19 | 8,400.00 | 8,450.00 | 8,080.00 | 8,230.00 | 7,895.94 | 99,431 |
| 2025-06-18 | 8,280.00 | 8,500.00 | 8,210.00 | 8,280.00 | 7,943.91 | 123,835 |
| 2025-06-17 | 8,500.00 | 8,640.00 | 8,140.00 | 8,320.00 | 7,982.29 | 214,972 |
| 2025-06-16 | 8,010.00 | 8,310.00 | 8,000.00 | 8,300.00 | 7,963.10 | 190,460 |
| 2025-06-13 | 8,040.00 | 8,200.00 | 7,870.00 | 8,020.00 | 7,694.46 | 258,053 |
| 2025-06-12 | 7,950.00 | 8,170.00 | 7,840.00 | 7,910.00 | 7,588.93 | 217,606 |
| 2025-06-11 | 7,880.00 | 7,950.00 | 7,650.00 | 7,860.00 | 7,540.96 | 194,098 |
| 2025-06-10 | 7,950.00 | 8,000.00 | 7,730.00 | 7,870.00 | 7,550.55 | 184,321 |
| 2025-06-09 | 7,910.00 | 8,310.00 | 7,910.00 | 8,020.00 | 7,694.46 | 140,565 |
| 2025-06-05 | 8,000.00 | 8,000.00 | 7,660.00 | 7,900.00 | 7,579.34 | 107,942 |
| 2025-06-04 | 7,700.00 | 8,040.00 | 7,620.00 | 7,850.00 | 7,531.37 | 229,635 |
| 2025-06-02 | 7,470.00 | 7,830.00 | 7,240.00 | 7,470.00 | 7,166.79 | 338,662 |
| 2025-05-30 | 7,650.00 | 7,650.00 | 7,380.00 | 7,420.00 | 7,118.82 | 160,626 |
| 2025-05-29 | 6,860.00 | 7,440.00 | 6,860.00 | 7,400.00 | 7,099.63 | 385,570 |
| 2025-05-28 | 6,550.00 | 6,880.00 | 6,500.00 | 6,720.00 | 6,447.23 | 153,858 |
| 2025-05-27 | 6,590.00 | 6,690.00 | 6,480.00 | 6,500.00 | 6,236.16 | 57,362 |
| 2025-05-26 | 6,590.00 | 6,650.00 | 6,520.00 | 6,650.00 | 6,380.07 | 56,577 |
| 2025-05-23 | 6,560.00 | 6,600.00 | 6,410.00 | 6,580.00 | 6,312.92 | 104,797 |
| 2025-05-22 | 6,500.00 | 6,590.00 | 6,460.00 | 6,500.00 | 6,236.16 | 58,759 |
| 2025-05-21 | 6,450.00 | 6,570.00 | 6,330.00 | 6,520.00 | 6,255.35 | 138,990 |
| 2025-05-20 | 6,370.00 | 6,420.00 | 6,350.00 | 6,350.00 | 6,092.25 | 30,949 |
| 2025-05-19 | 6,400.00 | 6,460.00 | 6,240.00 | 6,300.00 | 6,044.28 | 67,815 |
| 2025-05-16 | 6,460.00 | 6,530.00 | 6,420.00 | 6,460.00 | 6,197.79 | 35,745 |
| 2025-05-15 | 6,560.00 | 6,560.00 | 6,400.00 | 6,430.00 | 6,169.00 | 39,551 |
| 2025-05-14 | 6,530.00 | 6,550.00 | 6,460.00 | 6,540.00 | 6,274.54 | 36,969 |
| 2025-05-13 | 6,500.00 | 6,530.00 | 6,420.00 | 6,510.00 | 6,245.76 | 60,508 |
| 2025-05-12 | 6,300.00 | 6,500.00 | 6,260.00 | 6,440.00 | 6,178.60 | 72,937 |
| 2025-05-09 | 6,310.00 | 6,370.00 | 6,260.00 | 6,300.00 | 6,044.28 | 32,329 |
| 2025-05-08 | 6,280.00 | 6,340.00 | 6,240.00 | 6,340.00 | 6,082.66 | 103,009 |
| 2025-05-07 | 6,360.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,034.69 | 103,419 |
| 2025-05-02 | 6,410.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,111.44 | 30,515 |
| 2025-04-30 | 6,280.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,092.25 | 45,909 |
| 2025-04-29 | 6,200.00 | 6,260.00 | 6,150.00 | 6,260.00 | 6,005.90 | 62,109 |
| 2025-04-28 | 6,250.00 | 6,250.00 | 6,160.00 | 6,190.00 | 5,938.75 | 45,610 |
| 2025-04-25 | 6,140.00 | 6,230.00 | 6,110.00 | 6,110.00 | 5,861.99 | 60,080 |
| 2025-04-24 | 6,090.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,861.99 | 27,391 |
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.