Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,250.00 | 7,500.00 | 7,250.00 | 7,490.00 | 6,448.99 | 659,700 |
| 2023-07-31 | 7,210.00 | 7,340.00 | 7,190.00 | 7,310.00 | 6,294.01 | 566,661 |
| 2023-07-28 | 7,140.00 | 7,200.00 | 7,080.00 | 7,170.00 | 6,173.47 | 414,412 |
| 2023-07-27 | 7,050.00 | 7,230.00 | 7,050.00 | 7,230.00 | 6,225.13 | 518,396 |
| 2023-07-26 | 7,060.00 | 7,060.00 | 6,900.00 | 7,000.00 | 6,027.09 | 856,230 |
| 2023-07-25 | 7,220.00 | 7,220.00 | 7,050.00 | 7,060.00 | 6,078.76 | 565,917 |
| 2023-07-24 | 7,230.00 | 7,240.00 | 7,100.00 | 7,170.00 | 6,173.47 | 447,018 |
| 2023-07-21 | 7,220.00 | 7,270.00 | 7,170.00 | 7,230.00 | 6,225.13 | 245,581 |
| 2023-07-20 | 7,190.00 | 7,270.00 | 7,120.00 | 7,220.00 | 6,216.52 | 353,414 |
| 2023-07-19 | 7,270.00 | 7,280.00 | 7,170.00 | 7,180.00 | 6,182.08 | 327,977 |
| 2023-07-18 | 7,340.00 | 7,370.00 | 7,200.00 | 7,200.00 | 6,199.30 | 307,265 |
| 2023-07-17 | 7,300.00 | 7,340.00 | 7,270.00 | 7,300.00 | 6,285.40 | 399,724 |
| 2023-07-14 | 7,370.00 | 7,420.00 | 7,310.00 | 7,350.00 | 6,328.45 | 386,687 |
| 2023-07-13 | 7,410.00 | 7,470.00 | 7,300.00 | 7,330.00 | 6,311.23 | 609,217 |
| 2023-07-12 | 7,290.00 | 7,400.00 | 7,250.00 | 7,350.00 | 6,328.45 | 456,911 |
| 2023-07-11 | 7,240.00 | 7,280.00 | 7,200.00 | 7,280.00 | 6,268.18 | 273,396 |
| 2023-07-10 | 7,230.00 | 7,280.00 | 7,170.00 | 7,190.00 | 6,190.69 | 446,347 |
| 2023-07-07 | 7,260.00 | 7,270.00 | 7,150.00 | 7,190.00 | 6,190.69 | 643,416 |
| 2023-07-06 | 7,630.00 | 7,650.00 | 7,190.00 | 7,240.00 | 6,233.74 | 1,661,047 |
| 2023-07-05 | 7,500.00 | 7,590.00 | 7,420.00 | 7,420.00 | 6,388.72 | 644,805 |
| 2023-07-04 | 7,490.00 | 7,530.00 | 7,360.00 | 7,500.00 | 6,457.60 | 477,236 |
| 2023-07-03 | 7,340.00 | 7,490.00 | 7,330.00 | 7,490.00 | 6,448.99 | 664,873 |
| 2023-06-30 | 7,140.00 | 7,290.00 | 7,110.00 | 7,270.00 | 6,259.57 | 437,164 |
| 2023-06-29 | 7,240.00 | 7,240.00 | 7,080.00 | 7,080.00 | 6,095.98 | 405,958 |
| 2023-06-28 | 7,190.00 | 7,250.00 | 7,180.00 | 7,240.00 | 6,233.74 | 274,959 |
| 2023-06-27 | 7,150.00 | 7,190.00 | 7,140.00 | 7,190.00 | 6,190.69 | 189,455 |
| 2023-06-26 | 7,200.00 | 7,220.00 | 7,140.00 | 7,140.00 | 6,147.64 | 293,360 |
| 2023-06-23 | 7,220.00 | 7,220.00 | 7,140.00 | 7,190.00 | 6,190.69 | 312,831 |
| 2023-06-22 | 7,180.00 | 7,240.00 | 7,170.00 | 7,240.00 | 6,233.74 | 198,693 |
| 2023-06-21 | 7,150.00 | 7,220.00 | 7,140.00 | 7,180.00 | 6,182.08 | 213,097 |
| 2023-06-20 | 7,250.00 | 7,250.00 | 7,170.00 | 7,220.00 | 6,216.52 | 199,618 |
| 2023-06-19 | 7,200.00 | 7,210.00 | 7,140.00 | 7,200.00 | 6,199.30 | 226,662 |
| 2023-06-16 | 7,220.00 | 7,250.00 | 7,170.00 | 7,200.00 | 6,199.30 | 477,313 |
| 2023-06-15 | 7,200.00 | 7,230.00 | 7,170.00 | 7,170.00 | 6,173.47 | 223,562 |
| 2023-06-14 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 6,199.30 | 300,444 |
| 2023-06-13 | 7,260.00 | 7,310.00 | 7,200.00 | 7,250.00 | 6,242.35 | 598,823 |
| 2023-06-12 | 7,270.00 | 7,270.00 | 7,160.00 | 7,210.00 | 6,207.91 | 329,281 |
| 2023-06-09 | 7,250.00 | 7,320.00 | 7,180.00 | 7,240.00 | 6,233.74 | 478,646 |
| 2023-06-08 | 7,170.00 | 7,240.00 | 7,100.00 | 7,220.00 | 6,216.52 | 649,487 |
| 2023-06-07 | 7,180.00 | 7,230.00 | 7,120.00 | 7,120.00 | 6,130.42 | 459,323 |
| 2023-06-05 | 7,090.00 | 7,220.00 | 7,090.00 | 7,150.00 | 6,156.25 | 347,258 |
| 2023-06-02 | 7,010.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,078.76 | 260,969 |
| 2023-06-01 | 7,050.00 | 7,050.00 | 6,970.00 | 7,010.00 | 6,035.70 | 271,244 |
| 2023-05-31 | 7,010.00 | 7,080.00 | 7,000.00 | 7,010.00 | 6,035.70 | 362,594 |
| 2023-05-30 | 7,010.00 | 7,040.00 | 6,970.00 | 7,010.00 | 6,035.70 | 257,887 |
| 2023-05-26 | 7,040.00 | 7,050.00 | 6,960.00 | 7,000.00 | 6,027.09 | 275,230 |
| 2023-05-25 | 7,070.00 | 7,080.00 | 6,990.00 | 7,040.00 | 6,061.53 | 280,063 |
| 2023-05-24 | 7,130.00 | 7,130.00 | 7,060.00 | 7,090.00 | 6,104.59 | 294,374 |
| 2023-05-23 | 7,100.00 | 7,130.00 | 7,080.00 | 7,130.00 | 6,139.03 | 314,149 |
| 2023-05-22 | 7,040.00 | 7,090.00 | 7,010.00 | 7,070.00 | 6,087.37 | 316,785 |
| 2023-05-19 | 7,010.00 | 7,060.00 | 7,000.00 | 7,020.00 | 6,044.31 | 333,006 |
| 2023-05-18 | 6,980.00 | 7,010.00 | 6,950.00 | 7,010.00 | 6,035.70 | 360,805 |
| 2023-05-17 | 6,950.00 | 6,970.00 | 6,910.00 | 6,940.00 | 5,975.43 | 242,407 |
| 2023-05-16 | 7,000.00 | 7,040.00 | 6,940.00 | 6,950.00 | 5,984.04 | 341,392 |
| 2023-05-15 | 7,020.00 | 7,040.00 | 6,940.00 | 7,040.00 | 6,061.53 | 263,165 |
| 2023-05-12 | 7,030.00 | 7,030.00 | 6,940.00 | 7,010.00 | 6,035.70 | 455,685 |
| 2023-05-11 | 6,990.00 | 7,070.00 | 6,990.00 | 7,030.00 | 6,052.92 | 532,030 |
| 2023-05-10 | 6,990.00 | 7,000.00 | 6,940.00 | 6,990.00 | 6,018.48 | 419,320 |
| 2023-05-09 | 6,990.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,018.48 | 314,782 |
| 2023-05-08 | 6,910.00 | 7,000.00 | 6,890.00 | 6,960.00 | 5,992.65 | 542,667 |
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.