DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,320.00 | 5,410.00 | 5,250.00 | 5,290.00 | 4,724.05 | 80,570 |
| 2024-10-25 | 5,300.00 | 5,470.00 | 5,300.00 | 5,350.00 | 4,777.63 | 66,505 |
| 2024-10-24 | 5,450.00 | 5,530.00 | 5,280.00 | 5,350.00 | 4,777.63 | 119,862 |
| 2024-10-23 | 5,520.00 | 5,570.00 | 5,430.00 | 5,480.00 | 4,893.72 | 78,498 |
| 2024-10-22 | 5,550.00 | 5,640.00 | 5,480.00 | 5,540.00 | 4,947.30 | 70,678 |
| 2024-10-21 | 5,630.00 | 5,670.00 | 5,570.00 | 5,570.00 | 4,974.09 | 67,931 |
| 2024-10-18 | 5,590.00 | 5,650.00 | 5,540.00 | 5,630.00 | 5,027.67 | 85,001 |
| 2024-10-17 | 5,590.00 | 5,680.00 | 5,560.00 | 5,570.00 | 4,974.09 | 98,266 |
| 2024-10-16 | 5,570.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,036.60 | 94,194 |
| 2024-10-15 | 5,360.00 | 5,580.00 | 5,350.00 | 5,550.00 | 4,956.23 | 188,393 |
| 2024-10-14 | 5,590.00 | 5,710.00 | 5,210.00 | 5,290.00 | 4,724.05 | 843,078 |
| 2024-10-11 | 5,570.00 | 5,630.00 | 5,560.00 | 5,590.00 | 4,991.95 | 67,127 |
| 2024-10-10 | 5,650.00 | 5,650.00 | 5,480.00 | 5,570.00 | 4,974.09 | 117,632 |
| 2024-10-08 | 5,660.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,000.88 | 104,489 |
| 2024-10-07 | 5,580.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,054.46 | 90,979 |
| 2024-10-04 | 5,520.00 | 5,650.00 | 5,520.00 | 5,640.00 | 5,036.60 | 108,298 |
| 2024-10-02 | 5,500.00 | 5,580.00 | 5,410.00 | 5,570.00 | 4,974.09 | 119,895 |
| 2024-09-30 | 5,630.00 | 5,690.00 | 5,520.00 | 5,570.00 | 4,974.09 | 146,703 |
| 2024-09-27 | 5,540.00 | 5,670.00 | 5,450.00 | 5,630.00 | 5,027.67 | 153,737 |
| 2024-09-26 | 5,370.00 | 5,580.00 | 5,320.00 | 5,540.00 | 4,947.30 | 277,421 |
| 2024-09-25 | 5,720.00 | 5,780.00 | 5,310.00 | 5,370.00 | 4,795.49 | 1,070,362 |
| 2024-09-24 | 5,990.00 | 6,100.00 | 5,680.00 | 5,810.00 | 5,188.41 | 458,287 |
| 2024-09-23 | 5,970.00 | 6,060.00 | 5,910.00 | 5,990.00 | 5,349.16 | 160,540 |
| 2024-09-20 | 5,990.00 | 6,170.00 | 5,900.00 | 6,010.00 | 5,367.02 | 400,062 |
| 2024-09-19 | 6,110.00 | 6,110.00 | 5,960.00 | 5,980.00 | 5,340.23 | 407,860 |
| 2024-09-13 | 5,730.00 | 6,130.00 | 5,730.00 | 6,100.00 | 5,447.39 | 1,128,965 |
| 2024-09-12 | 5,640.00 | 5,860.00 | 5,570.00 | 5,800.00 | 5,179.48 | 468,097 |
| 2024-09-11 | 5,720.00 | 6,080.00 | 5,640.00 | 5,680.00 | 5,072.32 | 1,063,245 |
| 2024-09-10 | 5,800.00 | 5,920.00 | 5,610.00 | 5,630.00 | 5,027.67 | 897,009 |
| 2024-09-09 | 5,860.00 | 6,050.00 | 5,360.00 | 5,930.00 | 5,295.58 | 2,681,895 |
| 2024-09-06 | 5,160.00 | 6,280.00 | 5,050.00 | 5,900.00 | 5,268.79 | 8,072,729 |
| 2024-09-05 | 4,835.00 | 4,900.00 | 4,795.00 | 4,860.00 | 4,340.05 | 53,538 |
| 2024-09-04 | 4,810.00 | 4,945.00 | 4,810.00 | 4,835.00 | 4,317.72 | 68,082 |
| 2024-09-03 | 4,935.00 | 5,060.00 | 4,935.00 | 4,970.00 | 4,438.28 | 141,741 |
| 2024-09-02 | 4,780.00 | 4,935.00 | 4,725.00 | 4,935.00 | 4,407.03 | 92,765 |
| 2024-08-30 | 4,645.00 | 4,750.00 | 4,620.00 | 4,725.00 | 4,219.49 | 49,719 |
| 2024-08-29 | 4,650.00 | 4,750.00 | 4,600.00 | 4,680.00 | 4,179.31 | 44,042 |
| 2024-08-28 | 4,800.00 | 4,800.00 | 4,640.00 | 4,675.00 | 4,174.84 | 62,333 |
| 2024-08-27 | 4,775.00 | 4,820.00 | 4,685.00 | 4,750.00 | 4,241.82 | 81,087 |
| 2024-08-26 | 4,760.00 | 4,845.00 | 4,675.00 | 4,820.00 | 4,304.33 | 97,568 |
| 2024-08-23 | 4,660.00 | 4,720.00 | 4,630.00 | 4,700.00 | 4,197.17 | 29,462 |
| 2024-08-22 | 4,720.00 | 4,745.00 | 4,660.00 | 4,665.00 | 4,165.91 | 42,306 |
| 2024-08-21 | 4,720.00 | 4,755.00 | 4,705.00 | 4,720.00 | 4,215.03 | 72,301 |
| 2024-08-20 | 4,570.00 | 4,765.00 | 4,570.00 | 4,725.00 | 4,219.49 | 180,149 |
| 2024-08-19 | 4,455.00 | 4,600.00 | 4,455.00 | 4,580.00 | 4,090.01 | 57,659 |
| 2024-08-16 | 4,465.00 | 4,535.00 | 4,465.00 | 4,500.00 | 4,018.57 | 54,391 |
| 2024-08-14 | 4,320.00 | 4,470.00 | 4,230.00 | 4,465.00 | 3,987.31 | 119,988 |
| 2024-08-13 | 4,335.00 | 4,340.00 | 4,270.00 | 4,320.00 | 3,857.82 | 27,987 |
| 2024-08-12 | 4,310.00 | 4,345.00 | 4,285.00 | 4,320.00 | 3,857.82 | 29,918 |
| 2024-08-09 | 4,280.00 | 4,310.00 | 4,240.00 | 4,310.00 | 3,848.89 | 48,895 |
| 2024-08-08 | 4,250.00 | 4,285.00 | 4,200.00 | 4,270.00 | 3,813.17 | 23,697 |
| 2024-08-07 | 4,160.00 | 4,280.00 | 4,120.00 | 4,250.00 | 3,795.31 | 54,732 |
| 2024-08-06 | 4,040.00 | 4,180.00 | 4,030.00 | 4,135.00 | 3,692.61 | 77,890 |
| 2024-08-05 | 4,300.00 | 4,325.00 | 3,915.00 | 4,000.00 | 3,572.06 | 151,832 |
| 2024-08-02 | 4,440.00 | 4,440.00 | 4,285.00 | 4,300.00 | 3,839.96 | 100,178 |
| 2024-08-01 | 4,450.00 | 4,475.00 | 4,435.00 | 4,455.00 | 3,978.38 | 37,885 |
| 2024-07-31 | 4,410.00 | 4,440.00 | 4,390.00 | 4,435.00 | 3,960.52 | 42,848 |
| 2024-07-30 | 4,455.00 | 4,465.00 | 4,390.00 | 4,410.00 | 3,938.19 | 89,833 |
| 2024-07-29 | 4,375.00 | 4,480.00 | 4,370.00 | 4,475.00 | 3,996.24 | 63,157 |
| 2024-07-26 | 4,325.00 | 4,400.00 | 4,325.00 | 4,370.00 | 3,902.47 | 62,150 |
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.