Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,570.00 | 7,730.00 | 7,550.00 | 7,700.00 | 6,629.80 | 491,360 |
| 2023-02-06 | 7,630.00 | 7,630.00 | 7,490.00 | 7,610.00 | 6,552.31 | 295,876 |
| 2023-02-03 | 7,570.00 | 7,640.00 | 7,550.00 | 7,630.00 | 6,569.53 | 515,895 |
| 2023-02-02 | 7,800.00 | 7,800.00 | 7,540.00 | 7,590.00 | 6,535.09 | 837,929 |
| 2023-02-01 | 7,950.00 | 7,960.00 | 7,760.00 | 7,790.00 | 6,707.29 | 529,025 |
| 2023-01-31 | 7,860.00 | 7,960.00 | 7,820.00 | 7,950.00 | 6,845.06 | 776,486 |
| 2023-01-30 | 7,890.00 | 7,960.00 | 7,810.00 | 7,860.00 | 6,767.57 | 898,742 |
| 2023-01-27 | 7,890.00 | 7,910.00 | 7,770.00 | 7,890.00 | 6,793.40 | 533,465 |
| 2023-01-26 | 7,850.00 | 7,910.00 | 7,770.00 | 7,880.00 | 6,784.79 | 482,139 |
| 2023-01-25 | 7,860.00 | 7,860.00 | 7,770.00 | 7,850.00 | 6,758.96 | 492,416 |
| 2023-01-20 | 7,670.00 | 7,780.00 | 7,600.00 | 7,780.00 | 6,698.68 | 466,674 |
| 2023-01-19 | 7,620.00 | 7,670.00 | 7,520.00 | 7,590.00 | 6,535.09 | 317,678 |
| 2023-01-18 | 7,680.00 | 7,720.00 | 7,610.00 | 7,640.00 | 6,578.14 | 297,898 |
| 2023-01-17 | 7,820.00 | 7,840.00 | 7,690.00 | 7,710.00 | 6,638.41 | 533,181 |
| 2023-01-16 | 7,670.00 | 7,910.00 | 7,640.00 | 7,840.00 | 6,750.35 | 1,559,572 |
| 2023-01-13 | 7,440.00 | 7,660.00 | 7,390.00 | 7,630.00 | 6,569.53 | 984,548 |
| 2023-01-12 | 7,350.00 | 7,440.00 | 7,340.00 | 7,390.00 | 6,362.89 | 697,857 |
| 2023-01-11 | 7,410.00 | 7,430.00 | 7,310.00 | 7,360.00 | 6,337.06 | 387,788 |
| 2023-01-10 | 7,350.00 | 7,400.00 | 7,270.00 | 7,380.00 | 6,354.28 | 520,991 |
| 2023-01-09 | 7,400.00 | 7,440.00 | 7,300.00 | 7,350.00 | 6,328.45 | 421,008 |
| 2023-01-06 | 7,160.00 | 7,420.00 | 7,130.00 | 7,370.00 | 6,345.67 | 1,106,232 |
| 2023-01-05 | 7,030.00 | 7,210.00 | 7,010.00 | 7,210.00 | 6,207.91 | 797,910 |
| 2023-01-04 | 6,780.00 | 7,020.00 | 6,780.00 | 7,020.00 | 6,044.31 | 336,096 |
| 2023-01-03 | 6,770.00 | 6,860.00 | 6,630.00 | 6,850.00 | 5,897.94 | 457,983 |
| 2023-01-02 | 6,990.00 | 7,030.00 | 6,750.00 | 6,750.00 | 5,811.84 | 587,515 |
| 2022-12-29 | 7,180.00 | 7,180.00 | 6,980.00 | 6,990.00 | 6,018.48 | 843,695 |
| 2022-12-28 | 7,280.00 | 7,330.00 | 7,170.00 | 7,190.00 | 6,190.69 | 2,081,475 |
| 2022-12-27 | 7,840.00 | 7,880.00 | 7,790.00 | 7,870.00 | 6,216.52 | 2,005,318 |
| 2022-12-26 | 7,850.00 | 7,870.00 | 7,810.00 | 7,820.00 | 6,177.02 | 948,906 |
| 2022-12-23 | 7,840.00 | 7,880.00 | 7,790.00 | 7,840.00 | 6,192.82 | 958,504 |
| 2022-12-22 | 7,880.00 | 7,890.00 | 7,820.00 | 7,850.00 | 6,200.72 | 510,465 |
| 2022-12-21 | 7,850.00 | 7,890.00 | 7,830.00 | 7,860.00 | 6,208.62 | 489,070 |
| 2022-12-20 | 7,830.00 | 7,870.00 | 7,810.00 | 7,830.00 | 6,184.92 | 578,262 |
| 2022-12-19 | 7,870.00 | 7,880.00 | 7,800.00 | 7,850.00 | 6,200.72 | 2,320,274 |
| 2022-12-16 | 7,690.00 | 7,850.00 | 7,610.00 | 7,850.00 | 6,200.72 | 569,674 |
| 2022-12-15 | 7,840.00 | 7,840.00 | 7,730.00 | 7,750.00 | 6,121.73 | 420,902 |
| 2022-12-14 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 6,192.82 | 253,467 |
| 2022-12-13 | 7,920.00 | 7,920.00 | 7,840.00 | 7,860.00 | 6,208.62 | 451,153 |
| 2022-12-12 | 7,860.00 | 7,920.00 | 7,820.00 | 7,910.00 | 6,248.11 | 514,017 |
| 2022-12-09 | 7,670.00 | 7,870.00 | 7,670.00 | 7,860.00 | 6,208.62 | 1,156,052 |
| 2022-12-08 | 7,630.00 | 7,720.00 | 7,580.00 | 7,670.00 | 6,058.54 | 716,570 |
| 2022-12-07 | 7,740.00 | 7,770.00 | 7,640.00 | 7,670.00 | 6,058.54 | 593,267 |
| 2022-12-06 | 7,810.00 | 7,880.00 | 7,770.00 | 7,800.00 | 6,161.22 | 562,682 |
| 2022-12-05 | 7,930.00 | 7,960.00 | 7,800.00 | 7,860.00 | 6,208.62 | 689,359 |
| 2022-12-02 | 7,990.00 | 8,040.00 | 7,920.00 | 7,930.00 | 6,263.91 | 651,656 |
| 2022-12-01 | 7,920.00 | 7,990.00 | 7,870.00 | 7,990.00 | 6,311.31 | 763,402 |
| 2022-11-30 | 7,740.00 | 7,930.00 | 7,740.00 | 7,920.00 | 6,256.01 | 1,084,176 |
| 2022-11-29 | 7,550.00 | 7,780.00 | 7,520.00 | 7,730.00 | 6,105.93 | 775,940 |
| 2022-11-28 | 7,600.00 | 7,610.00 | 7,470.00 | 7,580.00 | 5,987.45 | 756,101 |
| 2022-11-25 | 7,560.00 | 7,610.00 | 7,540.00 | 7,590.00 | 5,995.35 | 370,507 |
| 2022-11-24 | 7,400.00 | 7,560.00 | 7,380.00 | 7,540.00 | 5,955.85 | 653,241 |
| 2022-11-23 | 7,330.00 | 7,390.00 | 7,250.00 | 7,390.00 | 5,837.37 | 501,540 |
| 2022-11-22 | 7,260.00 | 7,310.00 | 7,240.00 | 7,300.00 | 5,766.27 | 423,320 |
| 2022-11-21 | 7,270.00 | 7,280.00 | 7,240.00 | 7,260.00 | 5,734.68 | 402,427 |
| 2022-11-18 | 7,270.00 | 7,320.00 | 7,220.00 | 7,260.00 | 5,734.68 | 510,684 |
| 2022-11-17 | 7,290.00 | 7,300.00 | 7,220.00 | 7,240.00 | 5,718.88 | 554,716 |
| 2022-11-16 | 7,130.00 | 7,290.00 | 7,120.00 | 7,290.00 | 5,758.37 | 1,137,737 |
| 2022-11-15 | 6,960.00 | 7,080.00 | 6,950.00 | 7,050.00 | 5,568.80 | 686,182 |
| 2022-11-14 | 6,880.00 | 6,980.00 | 6,870.00 | 6,940.00 | 5,481.91 | 688,243 |
| 2022-11-11 | 6,930.00 | 6,950.00 | 6,840.00 | 6,870.00 | 5,426.62 | 706,596 |
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.