Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,850.00 | 6,890.00 | 6,820.00 | 6,890.00 | 5,932.38 | 259,736 |
| 2023-05-03 | 6,890.00 | 6,920.00 | 6,850.00 | 6,870.00 | 5,915.16 | 296,955 |
| 2023-05-02 | 6,850.00 | 6,920.00 | 6,830.00 | 6,910.00 | 5,949.60 | 356,407 |
| 2023-04-28 | 6,790.00 | 6,860.00 | 6,770.00 | 6,850.00 | 5,897.94 | 493,139 |
| 2023-04-27 | 6,760.00 | 6,800.00 | 6,670.00 | 6,720.00 | 5,786.01 | 715,088 |
| 2023-04-26 | 6,900.00 | 6,920.00 | 6,800.00 | 6,820.00 | 5,872.11 | 684,779 |
| 2023-04-25 | 6,950.00 | 7,010.00 | 6,870.00 | 6,940.00 | 5,975.43 | 481,200 |
| 2023-04-24 | 6,990.00 | 7,000.00 | 6,890.00 | 6,900.00 | 5,940.99 | 412,986 |
| 2023-04-21 | 7,010.00 | 7,010.00 | 6,950.00 | 6,990.00 | 6,018.48 | 362,160 |
| 2023-04-20 | 7,010.00 | 7,030.00 | 6,950.00 | 7,030.00 | 6,052.92 | 617,339 |
| 2023-04-19 | 6,960.00 | 7,100.00 | 6,960.00 | 7,020.00 | 6,044.31 | 1,237,278 |
| 2023-04-18 | 6,980.00 | 7,030.00 | 6,910.00 | 6,970.00 | 6,001.26 | 458,012 |
| 2023-04-17 | 6,970.00 | 7,010.00 | 6,880.00 | 6,940.00 | 5,975.43 | 408,910 |
| 2023-04-14 | 6,920.00 | 7,030.00 | 6,890.00 | 6,950.00 | 5,984.04 | 733,337 |
| 2023-04-13 | 6,860.00 | 6,930.00 | 6,850.00 | 6,920.00 | 5,958.21 | 469,272 |
| 2023-04-12 | 6,900.00 | 6,950.00 | 6,860.00 | 6,880.00 | 5,923.77 | 715,374 |
| 2023-04-11 | 6,870.00 | 6,920.00 | 6,850.00 | 6,890.00 | 5,932.38 | 526,728 |
| 2023-04-10 | 6,950.00 | 6,970.00 | 6,860.00 | 6,860.00 | 5,906.55 | 560,675 |
| 2023-04-07 | 6,820.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,018.48 | 1,245,126 |
| 2023-04-06 | 6,800.00 | 6,810.00 | 6,690.00 | 6,730.00 | 5,794.62 | 738,977 |
| 2023-04-05 | 6,800.00 | 6,850.00 | 6,760.00 | 6,800.00 | 5,854.89 | 595,460 |
| 2023-04-04 | 6,800.00 | 6,820.00 | 6,670.00 | 6,790.00 | 5,846.28 | 1,127,636 |
| 2023-04-03 | 6,910.00 | 6,920.00 | 6,770.00 | 6,780.00 | 5,837.67 | 1,913,216 |
| 2023-03-31 | 7,090.00 | 7,110.00 | 6,800.00 | 6,900.00 | 5,940.99 | 6,306,174 |
| 2023-03-30 | 7,080.00 | 7,090.00 | 7,000.00 | 7,030.00 | 6,052.92 | 522,868 |
| 2023-03-29 | 6,990.00 | 7,070.00 | 6,890.00 | 7,010.00 | 6,035.70 | 547,652 |
| 2023-03-28 | 6,910.00 | 7,050.00 | 6,900.00 | 6,950.00 | 5,984.04 | 687,867 |
| 2023-03-27 | 6,900.00 | 6,970.00 | 6,800.00 | 6,810.00 | 5,863.50 | 959,052 |
| 2023-03-24 | 7,040.00 | 7,050.00 | 6,900.00 | 6,900.00 | 5,940.99 | 765,051 |
| 2023-03-23 | 7,060.00 | 7,060.00 | 7,000.00 | 7,030.00 | 6,052.92 | 302,207 |
| 2023-03-22 | 7,200.00 | 7,200.00 | 7,030.00 | 7,050.00 | 6,070.15 | 301,170 |
| 2023-03-21 | 7,090.00 | 7,120.00 | 7,050.00 | 7,120.00 | 6,130.42 | 228,574 |
| 2023-03-20 | 7,130.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,027.09 | 456,673 |
| 2023-03-17 | 7,220.00 | 7,270.00 | 7,080.00 | 7,160.00 | 6,164.86 | 763,065 |
| 2023-03-16 | 7,100.00 | 7,170.00 | 7,090.00 | 7,140.00 | 6,147.64 | 312,113 |
| 2023-03-15 | 7,330.00 | 7,330.00 | 7,150.00 | 7,230.00 | 6,225.13 | 314,244 |
| 2023-03-14 | 7,520.00 | 7,520.00 | 7,160.00 | 7,170.00 | 6,173.47 | 538,788 |
| 2023-03-13 | 7,680.00 | 7,680.00 | 7,370.00 | 7,540.00 | 6,492.04 | 518,515 |
| 2023-03-10 | 7,820.00 | 7,820.00 | 7,710.00 | 7,740.00 | 6,664.24 | 335,755 |
| 2023-03-09 | 7,780.00 | 7,910.00 | 7,690.00 | 7,870.00 | 6,776.18 | 560,217 |
| 2023-03-08 | 7,800.00 | 7,810.00 | 7,710.00 | 7,780.00 | 6,698.68 | 161,263 |
| 2023-03-07 | 7,810.00 | 7,830.00 | 7,730.00 | 7,820.00 | 6,733.13 | 272,111 |
| 2023-03-06 | 7,760.00 | 7,850.00 | 7,710.00 | 7,760.00 | 6,681.46 | 259,410 |
| 2023-03-03 | 7,790.00 | 7,820.00 | 7,690.00 | 7,800.00 | 6,715.91 | 327,159 |
| 2023-03-02 | 7,900.00 | 7,920.00 | 7,780.00 | 7,790.00 | 6,707.29 | 379,189 |
| 2023-02-28 | 7,830.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,802.01 | 778,181 |
| 2023-02-27 | 7,720.00 | 7,820.00 | 7,690.00 | 7,810.00 | 6,724.52 | 410,821 |
| 2023-02-24 | 7,800.00 | 7,880.00 | 7,720.00 | 7,800.00 | 6,715.91 | 463,948 |
| 2023-02-23 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 6,758.96 | 336,435 |
| 2023-02-22 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,715.91 | 586,629 |
| 2023-02-21 | 7,740.00 | 7,860.00 | 7,670.00 | 7,840.00 | 6,750.35 | 456,043 |
| 2023-02-20 | 7,630.00 | 7,750.00 | 7,550.00 | 7,740.00 | 6,664.24 | 321,807 |
| 2023-02-17 | 7,600.00 | 7,680.00 | 7,560.00 | 7,640.00 | 6,578.14 | 333,552 |
| 2023-02-16 | 7,550.00 | 7,620.00 | 7,450.00 | 7,590.00 | 6,535.09 | 471,488 |
| 2023-02-15 | 7,610.00 | 7,690.00 | 7,510.00 | 7,550.00 | 6,500.65 | 439,394 |
| 2023-02-14 | 7,890.00 | 7,900.00 | 7,650.00 | 7,680.00 | 6,612.58 | 666,152 |
| 2023-02-13 | 7,780.00 | 7,890.00 | 7,760.00 | 7,890.00 | 6,793.40 | 590,514 |
| 2023-02-10 | 7,720.00 | 7,850.00 | 7,710.00 | 7,780.00 | 6,698.68 | 498,464 |
| 2023-02-09 | 7,970.00 | 8,010.00 | 7,790.00 | 7,790.00 | 6,707.29 | 708,547 |
| 2023-02-08 | 7,680.00 | 7,970.00 | 7,670.00 | 7,960.00 | 6,853.67 | 1,191,679 |
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.