Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,500.00 | 8,620.00 | 8,430.00 | 8,570.00 | 7,846.44 | 484,857 |
| 2024-04-25 | 8,310.00 | 8,520.00 | 8,290.00 | 8,420.00 | 7,709.11 | 271,580 |
| 2024-04-24 | 8,500.00 | 8,500.00 | 8,360.00 | 8,400.00 | 7,690.79 | 397,893 |
| 2024-04-23 | 8,310.00 | 8,480.00 | 8,240.00 | 8,430.00 | 7,718.26 | 717,643 |
| 2024-04-22 | 8,150.00 | 8,290.00 | 8,100.00 | 8,280.00 | 7,580.93 | 645,964 |
| 2024-04-19 | 8,010.00 | 8,050.00 | 7,850.00 | 8,000.00 | 7,324.57 | 793,767 |
| 2024-04-18 | 8,220.00 | 8,230.00 | 8,080.00 | 8,100.00 | 7,416.12 | 556,641 |
| 2024-04-17 | 8,170.00 | 8,210.00 | 8,070.00 | 8,140.00 | 7,452.75 | 315,207 |
| 2024-04-16 | 8,150.00 | 8,220.00 | 8,060.00 | 8,140.00 | 7,452.75 | 387,470 |
| 2024-04-15 | 8,030.00 | 8,150.00 | 8,010.00 | 8,150.00 | 7,461.90 | 362,279 |
| 2024-04-12 | 8,070.00 | 8,130.00 | 8,000.00 | 8,050.00 | 7,370.34 | 574,946 |
| 2024-04-11 | 8,160.00 | 8,230.00 | 8,060.00 | 8,140.00 | 7,452.75 | 628,447 |
| 2024-04-09 | 8,490.00 | 8,500.00 | 8,290.00 | 8,310.00 | 7,608.39 | 347,419 |
| 2024-04-08 | 8,430.00 | 8,490.00 | 8,400.00 | 8,420.00 | 7,709.11 | 179,031 |
| 2024-04-05 | 8,410.00 | 8,560.00 | 8,410.00 | 8,430.00 | 7,718.26 | 420,806 |
| 2024-04-04 | 8,540.00 | 8,640.00 | 8,480.00 | 8,490.00 | 7,773.20 | 327,313 |
| 2024-04-03 | 8,450.00 | 8,530.00 | 8,400.00 | 8,480.00 | 7,764.04 | 575,522 |
| 2024-04-02 | 8,430.00 | 8,580.00 | 8,430.00 | 8,470.00 | 7,754.88 | 310,780 |
| 2024-04-01 | 8,590.00 | 8,640.00 | 8,440.00 | 8,490.00 | 7,773.20 | 484,220 |
| 2024-03-29 | 8,780.00 | 8,780.00 | 8,550.00 | 8,550.00 | 7,828.13 | 646,804 |
| 2024-03-28 | 8,750.00 | 8,850.00 | 8,680.00 | 8,700.00 | 7,965.47 | 467,247 |
| 2024-03-27 | 8,800.00 | 8,910.00 | 8,750.00 | 8,760.00 | 8,020.40 | 594,272 |
| 2024-03-26 | 8,920.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,121.11 | 421,070 |
| 2024-03-25 | 8,930.00 | 8,940.00 | 8,820.00 | 8,860.00 | 8,111.96 | 500,560 |
| 2024-03-22 | 8,970.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,194.36 | 514,490 |
| 2024-03-21 | 8,810.00 | 9,020.00 | 8,760.00 | 8,970.00 | 8,212.67 | 828,487 |
| 2024-03-20 | 8,640.00 | 8,880.00 | 8,640.00 | 8,730.00 | 7,992.93 | 747,042 |
| 2024-03-19 | 8,730.00 | 8,800.00 | 8,640.00 | 8,640.00 | 7,910.53 | 595,956 |
| 2024-03-18 | 9,120.00 | 9,120.00 | 8,750.00 | 8,810.00 | 8,066.18 | 966,002 |
| 2024-03-15 | 9,320.00 | 9,410.00 | 9,120.00 | 9,120.00 | 8,350.01 | 1,926,249 |
| 2024-03-14 | 9,140.00 | 9,380.00 | 9,070.00 | 9,300.00 | 8,514.81 | 1,407,480 |
| 2024-03-13 | 9,000.00 | 9,150.00 | 8,960.00 | 9,070.00 | 8,304.23 | 465,573 |
| 2024-03-12 | 9,060.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,230.98 | 470,784 |
| 2024-03-11 | 9,010.00 | 9,110.00 | 8,990.00 | 9,020.00 | 8,258.45 | 381,492 |
| 2024-03-08 | 9,150.00 | 9,190.00 | 9,020.00 | 9,110.00 | 8,340.85 | 775,884 |
| 2024-03-07 | 8,990.00 | 9,150.00 | 8,900.00 | 9,130.00 | 8,359.16 | 840,683 |
| 2024-03-06 | 8,920.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,203.51 | 569,521 |
| 2024-03-05 | 8,890.00 | 9,140.00 | 8,890.00 | 8,930.00 | 8,176.05 | 816,773 |
| 2024-03-04 | 8,940.00 | 8,970.00 | 8,800.00 | 8,950.00 | 8,194.36 | 857,146 |
| 2024-02-29 | 8,890.00 | 9,020.00 | 8,840.00 | 8,860.00 | 8,111.96 | 1,180,414 |
| 2024-02-28 | 8,760.00 | 8,930.00 | 8,680.00 | 8,920.00 | 8,166.89 | 1,718,802 |
| 2024-02-27 | 9,130.00 | 9,390.00 | 9,120.00 | 9,230.00 | 7,947.15 | 1,563,287 |
| 2024-02-26 | 9,330.00 | 9,330.00 | 8,970.00 | 9,140.00 | 7,869.66 | 1,318,213 |
| 2024-02-23 | 9,220.00 | 9,380.00 | 9,220.00 | 9,350.00 | 8,050.48 | 746,221 |
| 2024-02-22 | 9,280.00 | 9,290.00 | 9,130.00 | 9,210.00 | 7,929.93 | 412,366 |
| 2024-02-21 | 9,300.00 | 9,380.00 | 9,150.00 | 9,190.00 | 7,912.71 | 525,991 |
| 2024-02-20 | 9,390.00 | 9,460.00 | 9,210.00 | 9,210.00 | 7,929.93 | 656,394 |
| 2024-02-19 | 9,350.00 | 9,490.00 | 9,310.00 | 9,380.00 | 8,076.31 | 546,638 |
| 2024-02-16 | 9,280.00 | 9,360.00 | 9,170.00 | 9,350.00 | 8,050.48 | 509,170 |
| 2024-02-15 | 9,260.00 | 9,310.00 | 9,100.00 | 9,190.00 | 7,912.71 | 484,377 |
| 2024-02-14 | 9,320.00 | 9,390.00 | 9,120.00 | 9,150.00 | 7,878.27 | 893,102 |
| 2024-02-13 | 9,650.00 | 9,790.00 | 9,320.00 | 9,340.00 | 8,041.87 | 979,266 |
| 2024-02-08 | 9,400.00 | 9,650.00 | 9,360.00 | 9,570.00 | 8,239.90 | 1,152,808 |
| 2024-02-07 | 9,290.00 | 9,580.00 | 9,200.00 | 9,540.00 | 8,214.07 | 683,387 |
| 2024-02-06 | 9,330.00 | 9,500.00 | 9,200.00 | 9,240.00 | 7,955.76 | 888,843 |
| 2024-02-05 | 9,480.00 | 9,550.00 | 9,180.00 | 9,470.00 | 8,153.80 | 1,230,489 |
| 2024-02-02 | 9,820.00 | 9,980.00 | 9,400.00 | 9,640.00 | 8,300.17 | 2,476,850 |
| 2024-02-01 | 8,990.00 | 9,890.00 | 8,990.00 | 9,800.00 | 8,437.93 | 3,368,843 |
| 2024-01-31 | 8,850.00 | 9,020.00 | 8,800.00 | 9,010.00 | 7,757.73 | 843,727 |
| 2024-01-30 | 8,900.00 | 8,900.00 | 8,760.00 | 8,830.00 | 7,602.75 | 590,117 |
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.