Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,810.00 | 6,850.00 | 6,790.00 | 6,790.00 | 5,363.42 | 528,502 |
| 2022-11-09 | 6,830.00 | 6,860.00 | 6,810.00 | 6,840.00 | 5,402.92 | 677,511 |
| 2022-11-08 | 6,800.00 | 6,830.00 | 6,770.00 | 6,810.00 | 5,379.22 | 526,635 |
| 2022-11-07 | 6,730.00 | 6,780.00 | 6,700.00 | 6,770.00 | 5,347.63 | 454,643 |
| 2022-11-04 | 6,700.00 | 6,730.00 | 6,650.00 | 6,730.00 | 5,316.03 | 396,711 |
| 2022-11-03 | 6,700.00 | 6,730.00 | 6,660.00 | 6,710.00 | 5,300.23 | 401,448 |
| 2022-11-02 | 6,750.00 | 6,760.00 | 6,700.00 | 6,740.00 | 5,323.93 | 481,433 |
| 2022-11-01 | 6,800.00 | 6,810.00 | 6,710.00 | 6,750.00 | 5,331.83 | 706,597 |
| 2022-10-31 | 7,000.00 | 7,010.00 | 6,760.00 | 6,790.00 | 5,363.42 | 1,332,279 |
| 2022-10-28 | 7,010.00 | 7,020.00 | 6,960.00 | 6,970.00 | 5,505.61 | 767,819 |
| 2022-10-27 | 6,990.00 | 7,090.00 | 6,990.00 | 7,060.00 | 5,576.70 | 394,408 |
| 2022-10-26 | 7,020.00 | 7,020.00 | 6,950.00 | 6,970.00 | 5,505.61 | 612,458 |
| 2022-10-25 | 7,010.00 | 7,020.00 | 6,970.00 | 6,990.00 | 5,521.40 | 768,803 |
| 2022-10-24 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 5,529.30 | 640,103 |
| 2022-10-21 | 7,190.00 | 7,190.00 | 7,060.00 | 7,070.00 | 5,584.60 | 487,566 |
| 2022-10-20 | 7,190.00 | 7,230.00 | 7,110.00 | 7,220.00 | 5,703.08 | 922,075 |
| 2022-10-19 | 7,320.00 | 7,320.00 | 7,220.00 | 7,230.00 | 5,710.98 | 505,690 |
| 2022-10-18 | 7,290.00 | 7,290.00 | 7,160.00 | 7,290.00 | 5,758.37 | 494,423 |
| 2022-10-17 | 7,070.00 | 7,240.00 | 7,060.00 | 7,210.00 | 5,695.18 | 327,806 |
| 2022-10-14 | 7,130.00 | 7,180.00 | 7,060.00 | 7,100.00 | 5,608.29 | 422,768 |
| 2022-10-13 | 7,020.00 | 7,090.00 | 6,990.00 | 7,000.00 | 5,529.30 | 437,229 |
| 2022-10-12 | 7,020.00 | 7,080.00 | 6,980.00 | 7,000.00 | 5,529.30 | 369,429 |
| 2022-10-11 | 7,050.00 | 7,060.00 | 6,980.00 | 7,000.00 | 5,529.30 | 431,566 |
| 2022-10-07 | 7,040.00 | 7,200.00 | 7,040.00 | 7,150.00 | 5,647.79 | 377,763 |
| 2022-10-06 | 7,050.00 | 7,080.00 | 7,020.00 | 7,060.00 | 5,576.70 | 242,220 |
| 2022-10-05 | 7,130.00 | 7,130.00 | 7,020.00 | 7,020.00 | 5,545.10 | 378,585 |
| 2022-10-04 | 7,010.00 | 7,080.00 | 6,970.00 | 7,000.00 | 5,529.30 | 423,017 |
| 2022-09-30 | 6,920.00 | 7,090.00 | 6,910.00 | 6,970.00 | 5,505.61 | 321,628 |
| 2022-09-29 | 7,010.00 | 7,070.00 | 6,970.00 | 6,970.00 | 5,505.61 | 390,336 |
| 2022-09-28 | 7,160.00 | 7,160.00 | 6,940.00 | 6,990.00 | 5,521.40 | 469,431 |
| 2022-09-27 | 7,210.00 | 7,240.00 | 7,030.00 | 7,090.00 | 5,600.39 | 753,139 |
| 2022-09-26 | 7,360.00 | 7,380.00 | 7,250.00 | 7,250.00 | 5,726.78 | 799,707 |
| 2022-09-23 | 7,330.00 | 7,460.00 | 7,290.00 | 7,360.00 | 5,813.67 | 610,172 |
| 2022-09-22 | 7,360.00 | 7,390.00 | 7,290.00 | 7,300.00 | 5,766.27 | 693,308 |
| 2022-09-21 | 7,420.00 | 7,450.00 | 7,380.00 | 7,380.00 | 5,829.47 | 256,772 |
| 2022-09-20 | 7,370.00 | 7,450.00 | 7,360.00 | 7,380.00 | 5,829.47 | 376,119 |
| 2022-09-19 | 7,340.00 | 7,410.00 | 7,340.00 | 7,350.00 | 5,805.77 | 322,773 |
| 2022-09-16 | 7,340.00 | 7,360.00 | 7,300.00 | 7,320.00 | 5,782.07 | 362,533 |
| 2022-09-15 | 7,330.00 | 7,360.00 | 7,270.00 | 7,310.00 | 5,774.17 | 246,746 |
| 2022-09-14 | 7,280.00 | 7,330.00 | 7,250.00 | 7,300.00 | 5,766.27 | 261,780 |
| 2022-09-13 | 7,310.00 | 7,410.00 | 7,310.00 | 7,390.00 | 5,837.37 | 365,121 |
| 2022-09-08 | 7,290.00 | 7,320.00 | 7,220.00 | 7,250.00 | 5,726.78 | 453,818 |
| 2022-09-07 | 7,310.00 | 7,310.00 | 7,230.00 | 7,230.00 | 5,710.98 | 625,642 |
| 2022-09-06 | 7,370.00 | 7,380.00 | 7,310.00 | 7,330.00 | 5,789.97 | 267,968 |
| 2022-09-05 | 7,370.00 | 7,410.00 | 7,330.00 | 7,350.00 | 5,805.77 | 252,548 |
| 2022-09-02 | 7,390.00 | 7,390.00 | 7,340.00 | 7,370.00 | 5,821.57 | 303,890 |
| 2022-09-01 | 7,420.00 | 7,450.00 | 7,350.00 | 7,360.00 | 5,813.67 | 520,519 |
| 2022-08-31 | 7,410.00 | 7,500.00 | 7,390.00 | 7,450.00 | 5,884.76 | 304,324 |
| 2022-08-30 | 7,410.00 | 7,490.00 | 7,390.00 | 7,430.00 | 5,868.96 | 167,304 |
| 2022-08-29 | 7,420.00 | 7,430.00 | 7,380.00 | 7,390.00 | 5,837.37 | 329,108 |
| 2022-08-26 | 7,550.00 | 7,550.00 | 7,480.00 | 7,480.00 | 5,908.46 | 400,449 |
| 2022-08-25 | 7,480.00 | 7,540.00 | 7,480.00 | 7,510.00 | 5,932.15 | 260,996 |
| 2022-08-24 | 7,480.00 | 7,530.00 | 7,460.00 | 7,470.00 | 5,900.56 | 428,475 |
| 2022-08-23 | 7,500.00 | 7,530.00 | 7,450.00 | 7,460.00 | 5,892.66 | 456,750 |
| 2022-08-22 | 7,570.00 | 7,590.00 | 7,500.00 | 7,510.00 | 5,932.15 | 530,684 |
| 2022-08-19 | 7,580.00 | 7,610.00 | 7,530.00 | 7,590.00 | 5,995.35 | 555,222 |
| 2022-08-18 | 7,610.00 | 7,620.00 | 7,530.00 | 7,580.00 | 5,987.45 | 508,701 |
| 2022-08-17 | 7,670.00 | 7,720.00 | 7,620.00 | 7,620.00 | 6,019.04 | 866,407 |
| 2022-08-16 | 7,760.00 | 7,790.00 | 7,660.00 | 7,670.00 | 6,058.54 | 690,145 |
| 2022-08-12 | 7,630.00 | 7,760.00 | 7,630.00 | 7,720.00 | 6,098.03 | 545,544 |
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.