Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,880.00 | 7,920.00 | 7,810.00 | 7,920.00 | 6,819.23 | 430,977 |
| 2023-10-31 | 8,040.00 | 8,040.00 | 7,810.00 | 7,860.00 | 6,767.57 | 373,485 |
| 2023-10-30 | 8,050.00 | 8,090.00 | 7,840.00 | 7,970.00 | 6,862.28 | 510,940 |
| 2023-10-27 | 8,200.00 | 8,260.00 | 8,080.00 | 8,090.00 | 6,965.60 | 356,445 |
| 2023-10-26 | 8,250.00 | 8,250.00 | 8,060.00 | 8,120.00 | 6,991.43 | 539,301 |
| 2023-10-25 | 8,140.00 | 8,280.00 | 8,080.00 | 8,250.00 | 7,103.36 | 342,132 |
| 2023-10-24 | 8,210.00 | 8,230.00 | 8,050.00 | 8,130.00 | 7,000.04 | 292,287 |
| 2023-10-23 | 8,240.00 | 8,250.00 | 8,070.00 | 8,130.00 | 7,000.04 | 456,463 |
| 2023-10-20 | 8,230.00 | 8,350.00 | 8,160.00 | 8,240.00 | 7,094.75 | 777,980 |
| 2023-10-19 | 8,350.00 | 8,380.00 | 8,200.00 | 8,240.00 | 7,094.75 | 674,163 |
| 2023-10-18 | 8,250.00 | 8,540.00 | 8,250.00 | 8,430.00 | 7,258.34 | 1,147,206 |
| 2023-10-17 | 8,300.00 | 8,310.00 | 8,200.00 | 8,260.00 | 7,111.97 | 278,774 |
| 2023-10-16 | 8,240.00 | 8,280.00 | 8,150.00 | 8,280.00 | 7,129.19 | 392,365 |
| 2023-10-13 | 8,160.00 | 8,380.00 | 8,100.00 | 8,240.00 | 7,094.75 | 492,485 |
| 2023-10-12 | 8,250.00 | 8,270.00 | 8,150.00 | 8,270.00 | 7,120.58 | 423,732 |
| 2023-10-11 | 8,230.00 | 8,270.00 | 8,170.00 | 8,170.00 | 7,034.48 | 402,943 |
| 2023-10-10 | 8,050.00 | 8,310.00 | 8,050.00 | 8,230.00 | 7,086.14 | 1,026,680 |
| 2023-10-06 | 7,770.00 | 7,970.00 | 7,720.00 | 7,950.00 | 6,845.06 | 546,703 |
| 2023-10-05 | 7,710.00 | 7,740.00 | 7,560.00 | 7,700.00 | 6,629.80 | 445,808 |
| 2023-10-04 | 7,860.00 | 7,860.00 | 7,670.00 | 7,710.00 | 6,638.41 | 775,754 |
| 2023-09-27 | 7,870.00 | 7,930.00 | 7,800.00 | 7,870.00 | 6,776.18 | 381,261 |
| 2023-09-26 | 8,050.00 | 8,060.00 | 7,870.00 | 7,880.00 | 6,784.79 | 525,972 |
| 2023-09-25 | 8,080.00 | 8,130.00 | 7,980.00 | 8,080.00 | 6,956.99 | 391,684 |
| 2023-09-22 | 8,010.00 | 8,090.00 | 7,920.00 | 8,080.00 | 6,956.99 | 373,950 |
| 2023-09-21 | 8,080.00 | 8,160.00 | 8,010.00 | 8,040.00 | 6,922.55 | 390,544 |
| 2023-09-20 | 8,200.00 | 8,240.00 | 8,090.00 | 8,160.00 | 7,025.87 | 399,018 |
| 2023-09-19 | 8,290.00 | 8,310.00 | 8,130.00 | 8,200.00 | 7,060.31 | 653,517 |
| 2023-09-18 | 8,090.00 | 8,300.00 | 8,080.00 | 8,280.00 | 7,129.19 | 1,094,537 |
| 2023-09-15 | 7,990.00 | 8,130.00 | 7,960.00 | 8,040.00 | 6,922.55 | 900,765 |
| 2023-09-14 | 7,760.00 | 8,000.00 | 7,750.00 | 8,000.00 | 6,888.11 | 1,020,986 |
| 2023-09-13 | 7,670.00 | 7,780.00 | 7,650.00 | 7,740.00 | 6,664.24 | 405,204 |
| 2023-09-12 | 7,800.00 | 7,800.00 | 7,680.00 | 7,740.00 | 6,664.24 | 317,378 |
| 2023-09-11 | 7,590.00 | 7,780.00 | 7,570.00 | 7,770.00 | 6,690.07 | 677,226 |
| 2023-09-08 | 7,490.00 | 7,550.00 | 7,480.00 | 7,550.00 | 6,500.65 | 385,846 |
| 2023-09-07 | 7,450.00 | 7,490.00 | 7,440.00 | 7,490.00 | 6,448.99 | 149,033 |
| 2023-09-06 | 7,470.00 | 7,530.00 | 7,430.00 | 7,500.00 | 6,457.60 | 185,138 |
| 2023-09-05 | 7,460.00 | 7,530.00 | 7,450.00 | 7,490.00 | 6,448.99 | 233,141 |
| 2023-09-04 | 7,420.00 | 7,550.00 | 7,410.00 | 7,520.00 | 6,474.82 | 312,064 |
| 2023-09-01 | 7,460.00 | 7,500.00 | 7,430.00 | 7,440.00 | 6,405.94 | 162,308 |
| 2023-08-31 | 7,400.00 | 7,500.00 | 7,390.00 | 7,500.00 | 6,457.60 | 375,314 |
| 2023-08-30 | 7,500.00 | 7,500.00 | 7,410.00 | 7,420.00 | 6,388.72 | 196,889 |
| 2023-08-29 | 7,450.00 | 7,490.00 | 7,420.00 | 7,450.00 | 6,414.55 | 167,281 |
| 2023-08-28 | 7,390.00 | 7,430.00 | 7,350.00 | 7,430.00 | 6,397.33 | 216,843 |
| 2023-08-25 | 7,260.00 | 7,360.00 | 7,250.00 | 7,350.00 | 6,328.45 | 360,580 |
| 2023-08-24 | 7,290.00 | 7,350.00 | 7,270.00 | 7,320.00 | 6,302.62 | 132,556 |
| 2023-08-23 | 7,250.00 | 7,320.00 | 7,230.00 | 7,270.00 | 6,259.57 | 238,067 |
| 2023-08-22 | 7,290.00 | 7,340.00 | 7,240.00 | 7,310.00 | 6,294.01 | 232,169 |
| 2023-08-21 | 7,350.00 | 7,350.00 | 7,240.00 | 7,280.00 | 6,268.18 | 237,761 |
| 2023-08-18 | 7,200.00 | 7,370.00 | 7,200.00 | 7,330.00 | 6,311.23 | 485,738 |
| 2023-08-17 | 7,210.00 | 7,270.00 | 7,160.00 | 7,260.00 | 6,250.96 | 330,118 |
| 2023-08-16 | 7,330.00 | 7,330.00 | 7,220.00 | 7,240.00 | 6,233.74 | 430,357 |
| 2023-08-14 | 7,320.00 | 7,370.00 | 7,270.00 | 7,360.00 | 6,337.06 | 248,112 |
| 2023-08-11 | 7,310.00 | 7,390.00 | 7,300.00 | 7,360.00 | 6,337.06 | 355,023 |
| 2023-08-10 | 7,370.00 | 7,450.00 | 7,310.00 | 7,360.00 | 6,337.06 | 402,156 |
| 2023-08-09 | 7,520.00 | 7,520.00 | 7,400.00 | 7,410.00 | 6,380.11 | 276,168 |
| 2023-08-08 | 7,500.00 | 7,550.00 | 7,450.00 | 7,530.00 | 6,483.43 | 439,354 |
| 2023-08-07 | 7,380.00 | 7,500.00 | 7,290.00 | 7,410.00 | 6,380.11 | 340,251 |
| 2023-08-04 | 7,450.00 | 7,530.00 | 7,420.00 | 7,430.00 | 6,397.33 | 442,346 |
| 2023-08-03 | 7,510.00 | 7,510.00 | 7,350.00 | 7,400.00 | 6,371.50 | 447,899 |
| 2023-08-02 | 7,450.00 | 7,560.00 | 7,420.00 | 7,460.00 | 6,423.16 | 440,914 |
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.