Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,020.00 | 8,050.00 | 7,920.00 | 7,950.00 | 7,278.79 | 282,349 |
| 2024-07-24 | 8,030.00 | 8,100.00 | 8,000.00 | 8,020.00 | 7,342.88 | 176,948 |
| 2024-07-23 | 8,020.00 | 8,160.00 | 8,020.00 | 8,060.00 | 7,379.50 | 455,865 |
| 2024-07-22 | 8,060.00 | 8,100.00 | 8,000.00 | 8,020.00 | 7,342.88 | 385,861 |
| 2024-07-19 | 7,980.00 | 8,070.00 | 7,960.00 | 8,070.00 | 7,388.66 | 300,675 |
| 2024-07-18 | 7,920.00 | 8,080.00 | 7,890.00 | 8,060.00 | 7,379.50 | 1,147,560 |
| 2024-07-17 | 7,900.00 | 7,930.00 | 7,860.00 | 7,900.00 | 7,233.01 | 395,861 |
| 2024-07-16 | 7,890.00 | 7,960.00 | 7,870.00 | 7,890.00 | 7,223.85 | 392,474 |
| 2024-07-15 | 7,960.00 | 7,960.00 | 7,870.00 | 7,870.00 | 7,205.54 | 431,251 |
| 2024-07-12 | 7,940.00 | 7,970.00 | 7,860.00 | 7,940.00 | 7,269.63 | 438,768 |
| 2024-07-11 | 7,970.00 | 8,000.00 | 7,880.00 | 7,920.00 | 7,251.32 | 754,876 |
| 2024-07-10 | 7,900.00 | 7,940.00 | 7,870.00 | 7,900.00 | 7,233.01 | 366,185 |
| 2024-07-09 | 8,040.00 | 8,050.00 | 7,920.00 | 7,920.00 | 7,251.32 | 542,078 |
| 2024-07-08 | 8,090.00 | 8,090.00 | 8,000.00 | 8,000.00 | 7,324.57 | 362,423 |
| 2024-07-05 | 8,210.00 | 8,290.00 | 8,120.00 | 8,120.00 | 7,434.43 | 680,604 |
| 2024-07-04 | 8,070.00 | 8,230.00 | 8,050.00 | 8,210.00 | 7,516.84 | 562,370 |
| 2024-07-03 | 8,060.00 | 8,200.00 | 8,000.00 | 8,060.00 | 7,379.50 | 649,180 |
| 2024-07-02 | 7,920.00 | 8,060.00 | 7,910.00 | 8,030.00 | 7,352.03 | 493,475 |
| 2024-07-01 | 8,000.00 | 8,010.00 | 7,940.00 | 7,980.00 | 7,306.25 | 283,558 |
| 2024-06-28 | 7,820.00 | 8,020.00 | 7,820.00 | 8,020.00 | 7,342.88 | 556,206 |
| 2024-06-27 | 7,840.00 | 7,880.00 | 7,750.00 | 7,820.00 | 7,159.76 | 541,684 |
| 2024-06-26 | 7,910.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,214.70 | 529,311 |
| 2024-06-25 | 8,030.00 | 8,030.00 | 7,920.00 | 7,960.00 | 7,287.94 | 536,520 |
| 2024-06-24 | 7,990.00 | 8,010.00 | 7,910.00 | 7,990.00 | 7,315.41 | 464,837 |
| 2024-06-21 | 7,980.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,315.41 | 427,154 |
| 2024-06-20 | 7,890.00 | 8,030.00 | 7,880.00 | 8,020.00 | 7,342.88 | 497,384 |
| 2024-06-19 | 8,000.00 | 8,000.00 | 7,900.00 | 7,930.00 | 7,260.48 | 362,729 |
| 2024-06-18 | 7,900.00 | 7,970.00 | 7,790.00 | 7,970.00 | 7,297.10 | 543,838 |
| 2024-06-17 | 7,860.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,178.07 | 291,417 |
| 2024-06-14 | 7,850.00 | 7,970.00 | 7,790.00 | 7,860.00 | 7,196.39 | 732,170 |
| 2024-06-13 | 7,910.00 | 8,040.00 | 7,850.00 | 7,850.00 | 7,187.23 | 881,393 |
| 2024-06-12 | 7,930.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,233.01 | 506,183 |
| 2024-06-11 | 8,090.00 | 8,110.00 | 7,920.00 | 7,930.00 | 7,260.48 | 760,149 |
| 2024-06-10 | 8,120.00 | 8,150.00 | 8,060.00 | 8,060.00 | 7,379.50 | 367,260 |
| 2024-06-07 | 8,070.00 | 8,270.00 | 8,070.00 | 8,170.00 | 7,480.21 | 491,437 |
| 2024-06-05 | 8,070.00 | 8,150.00 | 8,000.00 | 8,040.00 | 7,361.19 | 403,236 |
| 2024-06-04 | 8,130.00 | 8,200.00 | 8,040.00 | 8,060.00 | 7,379.50 | 719,915 |
| 2024-06-03 | 8,210.00 | 8,250.00 | 8,150.00 | 8,170.00 | 7,480.21 | 335,938 |
| 2024-05-31 | 8,250.00 | 8,320.00 | 8,170.00 | 8,240.00 | 7,544.30 | 644,621 |
| 2024-05-30 | 8,170.00 | 8,270.00 | 8,110.00 | 8,150.00 | 7,461.90 | 376,382 |
| 2024-05-29 | 8,070.00 | 8,290.00 | 8,060.00 | 8,260.00 | 7,562.61 | 612,922 |
| 2024-05-28 | 8,150.00 | 8,200.00 | 8,000.00 | 8,140.00 | 7,452.75 | 451,398 |
| 2024-05-27 | 8,210.00 | 8,260.00 | 8,150.00 | 8,170.00 | 7,480.21 | 447,292 |
| 2024-05-24 | 8,220.00 | 8,270.00 | 8,150.00 | 8,170.00 | 7,480.21 | 547,280 |
| 2024-05-23 | 8,320.00 | 8,370.00 | 8,230.00 | 8,280.00 | 7,580.93 | 527,436 |
| 2024-05-22 | 8,400.00 | 8,430.00 | 8,330.00 | 8,350.00 | 7,645.02 | 477,500 |
| 2024-05-21 | 8,320.00 | 8,400.00 | 8,280.00 | 8,390.00 | 7,681.64 | 393,970 |
| 2024-05-20 | 8,320.00 | 8,480.00 | 8,260.00 | 8,370.00 | 7,663.33 | 766,365 |
| 2024-05-17 | 8,550.00 | 8,550.00 | 8,220.00 | 8,230.00 | 7,535.15 | 1,399,780 |
| 2024-05-16 | 8,310.00 | 8,890.00 | 8,300.00 | 8,560.00 | 7,837.29 | 2,006,573 |
| 2024-05-14 | 8,350.00 | 8,370.00 | 8,210.00 | 8,230.00 | 7,535.15 | 548,079 |
| 2024-05-13 | 8,430.00 | 8,490.00 | 8,300.00 | 8,340.00 | 7,635.86 | 537,997 |
| 2024-05-10 | 8,360.00 | 8,480.00 | 8,330.00 | 8,360.00 | 7,654.17 | 696,801 |
| 2024-05-09 | 8,440.00 | 8,440.00 | 8,290.00 | 8,290.00 | 7,590.08 | 510,497 |
| 2024-05-08 | 8,400.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,690.79 | 454,893 |
| 2024-05-07 | 8,400.00 | 8,410.00 | 8,260.00 | 8,380.00 | 7,672.48 | 717,104 |
| 2024-05-03 | 8,360.00 | 8,400.00 | 8,300.00 | 8,330.00 | 7,626.70 | 498,956 |
| 2024-05-02 | 8,430.00 | 8,480.00 | 8,330.00 | 8,360.00 | 7,654.17 | 463,842 |
| 2024-04-30 | 8,580.00 | 8,620.00 | 8,450.00 | 8,480.00 | 7,764.04 | 484,060 |
| 2024-04-29 | 8,640.00 | 8,650.00 | 8,530.00 | 8,640.00 | 7,910.53 | 456,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 700.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2024-02-28 | 550.0000 KRW |
| 2022-12-28 | 650.0000 KRW |
| 2021-12-29 | 630.0000 KRW |
| 2020-12-29 | 390.0000 KRW |
| 2019-12-27 | 410.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.