DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,330.00 | 5,410.00 | 5,330.00 | 5,390.00 | 4,813.35 | 24,737 |
| 2025-01-22 | 5,320.00 | 5,420.00 | 5,310.00 | 5,370.00 | 4,795.49 | 37,814 |
| 2025-01-21 | 5,280.00 | 5,360.00 | 5,250.00 | 5,350.00 | 4,777.63 | 19,193 |
| 2025-01-20 | 5,300.00 | 5,300.00 | 5,250.00 | 5,290.00 | 4,724.05 | 18,495 |
| 2025-01-17 | 5,250.00 | 5,340.00 | 5,250.00 | 5,320.00 | 4,750.84 | 23,747 |
| 2025-01-16 | 5,290.00 | 5,310.00 | 5,240.00 | 5,270.00 | 4,706.19 | 21,658 |
| 2025-01-15 | 5,230.00 | 5,290.00 | 5,200.00 | 5,260.00 | 4,697.26 | 33,291 |
| 2025-01-14 | 5,250.00 | 5,250.00 | 5,190.00 | 5,230.00 | 4,670.47 | 22,129 |
| 2025-01-13 | 5,240.00 | 5,250.00 | 5,200.00 | 5,220.00 | 4,661.54 | 18,523 |
| 2025-01-10 | 5,260.00 | 5,270.00 | 5,210.00 | 5,230.00 | 4,670.47 | 25,420 |
| 2025-01-09 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,679.40 | 16,723 |
| 2025-01-08 | 5,220.00 | 5,270.00 | 5,210.00 | 5,250.00 | 4,688.33 | 11,081 |
| 2025-01-07 | 5,280.00 | 5,300.00 | 5,220.00 | 5,250.00 | 4,688.33 | 17,540 |
| 2025-01-06 | 5,210.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,670.47 | 40,707 |
| 2025-01-03 | 5,190.00 | 5,250.00 | 5,170.00 | 5,190.00 | 4,634.75 | 19,760 |
| 2025-01-02 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,634.75 | 30,822 |
| 2024-12-30 | 5,160.00 | 5,240.00 | 5,140.00 | 5,170.00 | 4,616.88 | 43,628 |
| 2024-12-27 | 5,400.00 | 5,400.00 | 5,140.00 | 5,200.00 | 4,643.68 | 128,390 |
| 2024-12-26 | 5,400.00 | 5,440.00 | 5,340.00 | 5,400.00 | 4,822.28 | 65,862 |
| 2024-12-24 | 5,390.00 | 5,400.00 | 5,330.00 | 5,400.00 | 4,822.28 | 52,489 |
| 2024-12-23 | 5,260.00 | 5,420.00 | 5,260.00 | 5,340.00 | 4,768.70 | 70,468 |
| 2024-12-20 | 5,290.00 | 5,300.00 | 5,190.00 | 5,270.00 | 4,706.19 | 54,091 |
| 2024-12-19 | 5,300.00 | 5,360.00 | 5,230.00 | 5,290.00 | 4,724.05 | 49,240 |
| 2024-12-18 | 5,450.00 | 5,460.00 | 5,250.00 | 5,320.00 | 4,750.84 | 31,361 |
| 2024-12-17 | 5,360.00 | 5,460.00 | 5,290.00 | 5,320.00 | 4,750.84 | 79,790 |
| 2024-12-16 | 5,440.00 | 5,480.00 | 5,370.00 | 5,400.00 | 4,822.28 | 29,813 |
| 2024-12-13 | 5,470.00 | 5,490.00 | 5,360.00 | 5,410.00 | 4,831.21 | 63,269 |
| 2024-12-12 | 5,380.00 | 5,490.00 | 5,200.00 | 5,470.00 | 4,884.79 | 102,701 |
| 2024-12-11 | 5,220.00 | 5,340.00 | 5,210.00 | 5,280.00 | 4,715.12 | 38,221 |
| 2024-12-10 | 5,120.00 | 5,310.00 | 5,120.00 | 5,200.00 | 4,643.68 | 80,207 |
| 2024-12-09 | 5,250.00 | 5,340.00 | 5,100.00 | 5,150.00 | 4,599.02 | 110,121 |
| 2024-12-06 | 5,250.00 | 5,430.00 | 5,210.00 | 5,360.00 | 4,786.56 | 108,891 |
| 2024-12-05 | 5,380.00 | 5,400.00 | 5,230.00 | 5,300.00 | 4,732.98 | 64,120 |
| 2024-12-04 | 5,410.00 | 5,530.00 | 5,290.00 | 5,380.00 | 4,804.42 | 216,261 |
| 2024-12-03 | 5,190.00 | 5,580.00 | 5,190.00 | 5,550.00 | 4,956.23 | 303,534 |
| 2024-12-02 | 5,160.00 | 5,240.00 | 5,140.00 | 5,230.00 | 4,670.47 | 37,305 |
| 2024-11-29 | 5,130.00 | 5,220.00 | 5,070.00 | 5,160.00 | 4,607.95 | 48,817 |
| 2024-11-28 | 5,130.00 | 5,230.00 | 5,120.00 | 5,170.00 | 4,616.88 | 45,488 |
| 2024-11-27 | 5,070.00 | 5,120.00 | 5,060.00 | 5,120.00 | 4,572.23 | 34,440 |
| 2024-11-26 | 5,070.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,518.65 | 20,973 |
| 2024-11-25 | 5,100.00 | 5,130.00 | 5,060.00 | 5,090.00 | 4,545.44 | 58,427 |
| 2024-11-22 | 5,130.00 | 5,180.00 | 5,100.00 | 5,100.00 | 4,554.37 | 34,713 |
| 2024-11-21 | 5,080.00 | 5,180.00 | 5,050.00 | 5,150.00 | 4,599.02 | 58,049 |
| 2024-11-20 | 5,000.00 | 5,100.00 | 4,995.00 | 5,080.00 | 4,536.51 | 34,665 |
| 2024-11-19 | 5,000.00 | 5,050.00 | 4,955.00 | 5,000.00 | 4,465.07 | 62,170 |
| 2024-11-18 | 4,960.00 | 5,100.00 | 4,960.00 | 5,000.00 | 4,465.07 | 51,968 |
| 2024-11-15 | 5,000.00 | 5,030.00 | 4,875.00 | 5,000.00 | 4,465.07 | 146,933 |
| 2024-11-14 | 4,935.00 | 5,050.00 | 4,930.00 | 5,000.00 | 4,465.07 | 934,606 |
| 2024-11-13 | 5,010.00 | 5,050.00 | 4,910.00 | 4,935.00 | 4,407.03 | 91,699 |
| 2024-11-12 | 5,170.00 | 5,200.00 | 5,020.00 | 5,030.00 | 4,491.86 | 102,981 |
| 2024-11-11 | 5,090.00 | 5,170.00 | 5,060.00 | 5,170.00 | 4,616.88 | 74,192 |
| 2024-11-08 | 5,210.00 | 5,300.00 | 5,080.00 | 5,120.00 | 4,572.23 | 119,980 |
| 2024-11-07 | 5,350.00 | 5,450.00 | 5,170.00 | 5,230.00 | 4,670.47 | 164,880 |
| 2024-11-06 | 5,490.00 | 5,550.00 | 5,310.00 | 5,350.00 | 4,777.63 | 93,933 |
| 2024-11-05 | 5,400.00 | 5,460.00 | 5,320.00 | 5,450.00 | 4,866.93 | 69,827 |
| 2024-11-04 | 5,440.00 | 5,460.00 | 5,280.00 | 5,350.00 | 4,777.63 | 62,296 |
| 2024-11-01 | 5,320.00 | 5,470.00 | 5,320.00 | 5,420.00 | 4,840.14 | 59,122 |
| 2024-10-31 | 5,330.00 | 5,440.00 | 5,290.00 | 5,400.00 | 4,822.28 | 62,585 |
| 2024-10-30 | 5,350.00 | 5,430.00 | 5,310.00 | 5,360.00 | 4,786.56 | 58,066 |
| 2024-10-29 | 5,250.00 | 5,500.00 | 5,250.00 | 5,380.00 | 4,804.42 | 86,055 |
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.