Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,640.00 | 8,920.00 | 8,580.00 | 8,830.00 | 7,602.75 | 840,544 |
| 2024-01-26 | 8,580.00 | 8,660.00 | 8,530.00 | 8,600.00 | 7,404.72 | 371,993 |
| 2024-01-25 | 8,460.00 | 8,590.00 | 8,400.00 | 8,580.00 | 7,387.50 | 417,391 |
| 2024-01-24 | 8,380.00 | 8,470.00 | 8,330.00 | 8,460.00 | 7,284.17 | 530,550 |
| 2024-01-23 | 8,350.00 | 8,410.00 | 8,300.00 | 8,360.00 | 7,198.07 | 372,960 |
| 2024-01-22 | 8,360.00 | 8,360.00 | 8,210.00 | 8,270.00 | 7,120.58 | 219,009 |
| 2024-01-19 | 8,240.00 | 8,340.00 | 8,240.00 | 8,300.00 | 7,146.41 | 278,446 |
| 2024-01-18 | 8,380.00 | 8,380.00 | 8,220.00 | 8,220.00 | 7,077.53 | 352,260 |
| 2024-01-17 | 8,420.00 | 8,420.00 | 8,320.00 | 8,340.00 | 7,180.85 | 347,262 |
| 2024-01-16 | 8,350.00 | 8,410.00 | 8,320.00 | 8,380.00 | 7,215.29 | 313,168 |
| 2024-01-15 | 8,260.00 | 8,460.00 | 8,260.00 | 8,380.00 | 7,215.29 | 389,025 |
| 2024-01-12 | 8,300.00 | 8,330.00 | 8,220.00 | 8,260.00 | 7,111.97 | 288,098 |
| 2024-01-11 | 8,280.00 | 8,350.00 | 8,240.00 | 8,240.00 | 7,094.75 | 429,398 |
| 2024-01-10 | 8,190.00 | 8,250.00 | 8,130.00 | 8,240.00 | 7,094.75 | 308,343 |
| 2024-01-09 | 8,180.00 | 8,200.00 | 8,100.00 | 8,150.00 | 7,017.26 | 285,091 |
| 2024-01-08 | 8,150.00 | 8,150.00 | 8,060.00 | 8,080.00 | 6,956.99 | 287,153 |
| 2024-01-05 | 8,270.00 | 8,270.00 | 8,110.00 | 8,140.00 | 7,008.65 | 518,115 |
| 2024-01-04 | 8,410.00 | 8,410.00 | 8,280.00 | 8,290.00 | 7,137.80 | 488,774 |
| 2024-01-03 | 8,360.00 | 8,430.00 | 8,350.00 | 8,410.00 | 7,241.12 | 353,303 |
| 2024-01-02 | 8,420.00 | 8,490.00 | 8,300.00 | 8,410.00 | 7,241.12 | 589,136 |
| 2023-12-28 | 8,400.00 | 8,520.00 | 8,310.00 | 8,490.00 | 7,310.00 | 544,633 |
| 2023-12-27 | 8,350.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,232.51 | 722,178 |
| 2023-12-26 | 8,450.00 | 8,490.00 | 8,380.00 | 8,490.00 | 7,310.00 | 724,079 |
| 2023-12-22 | 8,420.00 | 8,480.00 | 8,380.00 | 8,440.00 | 7,266.95 | 442,893 |
| 2023-12-21 | 8,380.00 | 8,420.00 | 8,330.00 | 8,420.00 | 7,249.73 | 474,453 |
| 2023-12-20 | 8,250.00 | 8,390.00 | 8,110.00 | 8,380.00 | 7,215.29 | 633,652 |
| 2023-12-19 | 8,270.00 | 8,290.00 | 8,180.00 | 8,180.00 | 7,043.09 | 570,296 |
| 2023-12-18 | 8,360.00 | 8,370.00 | 8,220.00 | 8,270.00 | 7,120.58 | 665,319 |
| 2023-12-15 | 8,390.00 | 8,410.00 | 8,340.00 | 8,360.00 | 7,198.07 | 539,667 |
| 2023-12-14 | 8,430.00 | 8,430.00 | 8,350.00 | 8,370.00 | 7,206.68 | 835,039 |
| 2023-12-13 | 8,360.00 | 8,400.00 | 8,360.00 | 8,360.00 | 7,198.07 | 348,669 |
| 2023-12-12 | 8,450.00 | 8,460.00 | 8,360.00 | 8,370.00 | 7,206.68 | 434,535 |
| 2023-12-11 | 8,410.00 | 8,410.00 | 8,360.00 | 8,400.00 | 7,232.51 | 228,390 |
| 2023-12-08 | 8,450.00 | 8,450.00 | 8,370.00 | 8,400.00 | 7,232.51 | 254,575 |
| 2023-12-07 | 8,410.00 | 8,440.00 | 8,350.00 | 8,420.00 | 7,249.73 | 211,083 |
| 2023-12-06 | 8,420.00 | 8,490.00 | 8,420.00 | 8,470.00 | 7,292.78 | 185,736 |
| 2023-12-05 | 8,450.00 | 8,490.00 | 8,400.00 | 8,420.00 | 7,249.73 | 224,428 |
| 2023-12-04 | 8,480.00 | 8,520.00 | 8,440.00 | 8,460.00 | 7,284.17 | 283,665 |
| 2023-12-01 | 8,500.00 | 8,530.00 | 8,450.00 | 8,480.00 | 7,301.39 | 279,838 |
| 2023-11-30 | 8,390.00 | 8,540.00 | 8,340.00 | 8,500.00 | 7,318.61 | 913,125 |
| 2023-11-29 | 8,400.00 | 8,470.00 | 8,350.00 | 8,410.00 | 7,241.12 | 503,880 |
| 2023-11-28 | 8,450.00 | 8,460.00 | 8,250.00 | 8,440.00 | 7,266.95 | 595,142 |
| 2023-11-27 | 8,340.00 | 8,450.00 | 8,310.00 | 8,430.00 | 7,258.34 | 469,401 |
| 2023-11-24 | 8,370.00 | 8,370.00 | 8,290.00 | 8,350.00 | 7,189.46 | 229,674 |
| 2023-11-23 | 8,330.00 | 8,380.00 | 8,310.00 | 8,330.00 | 7,172.24 | 298,516 |
| 2023-11-22 | 8,370.00 | 8,400.00 | 8,320.00 | 8,360.00 | 7,198.07 | 235,190 |
| 2023-11-21 | 8,360.00 | 8,410.00 | 8,290.00 | 8,370.00 | 7,206.68 | 341,477 |
| 2023-11-20 | 8,270.00 | 8,360.00 | 8,200.00 | 8,320.00 | 7,163.63 | 397,724 |
| 2023-11-17 | 8,370.00 | 8,380.00 | 8,260.00 | 8,270.00 | 7,120.58 | 258,125 |
| 2023-11-16 | 8,310.00 | 8,400.00 | 8,270.00 | 8,380.00 | 7,215.29 | 451,956 |
| 2023-11-15 | 8,350.00 | 8,450.00 | 8,250.00 | 8,270.00 | 7,120.58 | 805,940 |
| 2023-11-14 | 8,190.00 | 8,290.00 | 8,180.00 | 8,290.00 | 7,137.80 | 578,704 |
| 2023-11-13 | 8,130.00 | 8,150.00 | 8,040.00 | 8,140.00 | 7,008.65 | 525,662 |
| 2023-11-10 | 8,100.00 | 8,130.00 | 8,040.00 | 8,070.00 | 6,948.38 | 222,001 |
| 2023-11-09 | 8,020.00 | 8,160.00 | 8,010.00 | 8,130.00 | 7,000.04 | 390,909 |
| 2023-11-08 | 8,120.00 | 8,120.00 | 7,970.00 | 8,020.00 | 6,905.33 | 340,226 |
| 2023-11-07 | 8,080.00 | 8,140.00 | 7,980.00 | 8,040.00 | 6,922.55 | 421,198 |
| 2023-11-06 | 7,990.00 | 8,200.00 | 7,950.00 | 8,200.00 | 7,060.31 | 499,445 |
| 2023-11-03 | 7,900.00 | 8,030.00 | 7,800.00 | 7,980.00 | 6,870.89 | 294,774 |
| 2023-11-02 | 7,980.00 | 8,060.00 | 7,830.00 | 7,830.00 | 6,741.74 | 512,279 |
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.