Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,580.00 | 7,660.00 | 7,580.00 | 7,650.00 | 6,042.74 | 540,228 |
| 2022-08-10 | 7,570.00 | 7,580.00 | 7,510.00 | 7,520.00 | 5,940.05 | 485,707 |
| 2022-08-09 | 7,560.00 | 7,610.00 | 7,530.00 | 7,570.00 | 5,979.55 | 502,918 |
| 2022-08-08 | 7,570.00 | 7,620.00 | 7,530.00 | 7,570.00 | 5,979.55 | 562,401 |
| 2022-08-05 | 7,510.00 | 7,580.00 | 7,500.00 | 7,570.00 | 5,979.55 | 421,036 |
| 2022-08-04 | 7,560.00 | 7,560.00 | 7,500.00 | 7,500.00 | 5,924.25 | 381,949 |
| 2022-08-03 | 7,560.00 | 7,580.00 | 7,500.00 | 7,520.00 | 5,940.05 | 376,615 |
| 2022-08-02 | 7,680.00 | 7,700.00 | 7,560.00 | 7,560.00 | 5,971.65 | 373,388 |
| 2022-08-01 | 7,740.00 | 7,750.00 | 7,680.00 | 7,700.00 | 6,082.23 | 234,395 |
| 2022-07-29 | 7,720.00 | 7,780.00 | 7,650.00 | 7,720.00 | 6,098.03 | 488,852 |
| 2022-07-28 | 7,770.00 | 7,790.00 | 7,690.00 | 7,760.00 | 6,129.63 | 155,684 |
| 2022-07-27 | 7,700.00 | 7,710.00 | 7,650.00 | 7,700.00 | 6,082.23 | 231,511 |
| 2022-07-26 | 7,710.00 | 7,740.00 | 7,680.00 | 7,680.00 | 6,066.44 | 109,469 |
| 2022-07-25 | 7,820.00 | 7,840.00 | 7,700.00 | 7,700.00 | 6,082.23 | 360,540 |
| 2022-07-22 | 7,830.00 | 7,830.00 | 7,720.00 | 7,820.00 | 6,177.02 | 271,688 |
| 2022-07-21 | 7,730.00 | 7,840.00 | 7,670.00 | 7,830.00 | 6,184.92 | 275,991 |
| 2022-07-20 | 7,630.00 | 7,750.00 | 7,610.00 | 7,690.00 | 6,074.34 | 309,985 |
| 2022-07-19 | 7,550.00 | 7,650.00 | 7,490.00 | 7,490.00 | 5,916.36 | 315,263 |
| 2022-07-18 | 7,460.00 | 7,570.00 | 7,450.00 | 7,570.00 | 5,979.55 | 308,290 |
| 2022-07-15 | 7,600.00 | 7,600.00 | 7,330.00 | 7,340.00 | 5,797.87 | 422,614 |
| 2022-07-14 | 7,550.00 | 7,630.00 | 7,480.00 | 7,520.00 | 5,940.05 | 236,245 |
| 2022-07-13 | 7,550.00 | 7,600.00 | 7,510.00 | 7,580.00 | 5,987.45 | 234,707 |
| 2022-07-12 | 7,710.00 | 7,740.00 | 7,460.00 | 7,500.00 | 5,924.25 | 395,850 |
| 2022-07-11 | 7,800.00 | 7,840.00 | 7,710.00 | 7,710.00 | 6,090.13 | 237,717 |
| 2022-07-08 | 7,860.00 | 7,880.00 | 7,790.00 | 7,790.00 | 6,153.33 | 212,378 |
| 2022-07-07 | 7,750.00 | 7,840.00 | 7,720.00 | 7,790.00 | 6,153.33 | 397,918 |
| 2022-07-06 | 7,880.00 | 7,880.00 | 7,710.00 | 7,740.00 | 6,113.83 | 693,206 |
| 2022-07-05 | 7,770.00 | 7,880.00 | 7,720.00 | 7,880.00 | 6,224.42 | 279,779 |
| 2022-07-04 | 7,800.00 | 7,860.00 | 7,630.00 | 7,710.00 | 6,090.13 | 694,745 |
| 2022-07-01 | 7,630.00 | 7,890.00 | 7,630.00 | 7,800.00 | 6,161.22 | 363,089 |
| 2022-06-30 | 7,700.00 | 7,780.00 | 7,610.00 | 7,610.00 | 6,011.14 | 371,080 |
| 2022-06-29 | 7,600.00 | 7,670.00 | 7,520.00 | 7,660.00 | 6,050.64 | 346,777 |
| 2022-06-28 | 7,600.00 | 7,710.00 | 7,600.00 | 7,640.00 | 6,034.84 | 162,784 |
| 2022-06-27 | 7,610.00 | 7,690.00 | 7,490.00 | 7,600.00 | 6,003.24 | 337,942 |
| 2022-06-24 | 7,350.00 | 7,570.00 | 7,350.00 | 7,570.00 | 5,979.55 | 291,571 |
| 2022-06-23 | 7,500.00 | 7,620.00 | 7,340.00 | 7,390.00 | 5,837.37 | 457,408 |
| 2022-06-22 | 7,760.00 | 7,770.00 | 7,510.00 | 7,510.00 | 5,932.15 | 404,469 |
| 2022-06-21 | 7,620.00 | 7,780.00 | 7,620.00 | 7,750.00 | 6,121.73 | 254,867 |
| 2022-06-20 | 7,910.00 | 7,930.00 | 7,570.00 | 7,650.00 | 6,042.74 | 526,511 |
| 2022-06-17 | 7,920.00 | 7,990.00 | 7,870.00 | 7,870.00 | 6,216.52 | 765,846 |
| 2022-06-16 | 8,380.00 | 8,390.00 | 8,070.00 | 8,070.00 | 6,374.50 | 657,456 |
| 2022-06-15 | 8,370.00 | 8,400.00 | 8,230.00 | 8,300.00 | 6,556.17 | 324,494 |
| 2022-06-14 | 8,070.00 | 8,460.00 | 8,000.00 | 8,460.00 | 6,682.56 | 848,809 |
| 2022-06-13 | 8,350.00 | 8,360.00 | 8,180.00 | 8,180.00 | 6,461.39 | 451,854 |
| 2022-06-10 | 8,530.00 | 8,540.00 | 8,440.00 | 8,450.00 | 6,674.66 | 427,702 |
| 2022-06-09 | 8,620.00 | 8,620.00 | 8,530.00 | 8,530.00 | 6,737.85 | 569,918 |
| 2022-06-08 | 8,620.00 | 8,640.00 | 8,560.00 | 8,640.00 | 6,824.74 | 216,889 |
| 2022-06-07 | 8,650.00 | 8,650.00 | 8,600.00 | 8,600.00 | 6,793.14 | 277,494 |
| 2022-06-03 | 8,680.00 | 8,730.00 | 8,660.00 | 8,670.00 | 6,848.44 | 283,600 |
| 2022-06-02 | 8,700.00 | 8,720.00 | 8,640.00 | 8,680.00 | 6,856.34 | 330,764 |
| 2022-05-31 | 8,750.00 | 8,790.00 | 8,670.00 | 8,680.00 | 6,856.34 | 995,550 |
| 2022-05-30 | 8,810.00 | 8,810.00 | 8,750.00 | 8,770.00 | 6,927.43 | 223,015 |
| 2022-05-27 | 8,720.00 | 8,770.00 | 8,690.00 | 8,750.00 | 6,911.63 | 307,047 |
| 2022-05-26 | 8,650.00 | 8,710.00 | 8,630.00 | 8,660.00 | 6,840.54 | 402,885 |
| 2022-05-25 | 8,570.00 | 8,690.00 | 8,570.00 | 8,600.00 | 6,793.14 | 395,087 |
| 2022-05-24 | 8,620.00 | 8,680.00 | 8,550.00 | 8,560.00 | 6,761.55 | 525,654 |
| 2022-05-23 | 8,570.00 | 8,570.00 | 8,450.00 | 8,550.00 | 6,753.65 | 242,296 |
| 2022-05-20 | 8,560.00 | 8,570.00 | 8,520.00 | 8,560.00 | 6,761.55 | 465,168 |
| 2022-05-19 | 8,610.00 | 8,650.00 | 8,520.00 | 8,520.00 | 6,729.95 | 629,038 |
| 2022-05-18 | 8,680.00 | 8,760.00 | 8,680.00 | 8,740.00 | 6,903.73 | 328,390 |
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.