Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,560.00 | 8,690.00 | 8,550.00 | 8,670.00 | 6,848.44 | 384,685 |
| 2022-05-16 | 8,580.00 | 8,640.00 | 8,550.00 | 8,560.00 | 6,761.55 | 405,730 |
| 2022-05-13 | 8,500.00 | 8,570.00 | 8,490.00 | 8,560.00 | 6,761.55 | 706,593 |
| 2022-05-12 | 8,580.00 | 8,700.00 | 8,500.00 | 8,500.00 | 6,714.15 | 627,348 |
| 2022-05-11 | 8,860.00 | 8,870.00 | 8,600.00 | 8,610.00 | 6,801.04 | 827,483 |
| 2022-05-10 | 8,830.00 | 8,880.00 | 8,760.00 | 8,860.00 | 6,998.52 | 431,232 |
| 2022-05-09 | 8,970.00 | 9,020.00 | 8,900.00 | 8,920.00 | 7,045.91 | 390,876 |
| 2022-05-06 | 8,870.00 | 9,030.00 | 8,800.00 | 9,030.00 | 7,132.80 | 548,255 |
| 2022-05-04 | 8,890.00 | 8,890.00 | 8,830.00 | 8,870.00 | 7,006.42 | 432,439 |
| 2022-05-03 | 8,860.00 | 8,880.00 | 8,820.00 | 8,850.00 | 6,990.62 | 594,070 |
| 2022-05-02 | 8,870.00 | 8,880.00 | 8,790.00 | 8,850.00 | 6,990.62 | 586,275 |
| 2022-04-29 | 8,970.00 | 9,020.00 | 8,880.00 | 8,940.00 | 7,061.71 | 764,883 |
| 2022-04-28 | 8,870.00 | 8,910.00 | 8,800.00 | 8,910.00 | 7,038.01 | 687,600 |
| 2022-04-27 | 8,950.00 | 8,950.00 | 8,840.00 | 8,860.00 | 6,998.52 | 732,147 |
| 2022-04-26 | 9,210.00 | 9,210.00 | 9,040.00 | 9,060.00 | 7,156.50 | 703,092 |
| 2022-04-25 | 9,150.00 | 9,250.00 | 9,140.00 | 9,200.00 | 7,267.09 | 541,411 |
| 2022-04-22 | 9,170.00 | 9,210.00 | 9,130.00 | 9,210.00 | 7,274.98 | 675,779 |
| 2022-04-21 | 9,180.00 | 9,200.00 | 9,140.00 | 9,170.00 | 7,243.39 | 605,277 |
| 2022-04-20 | 9,230.00 | 9,240.00 | 9,150.00 | 9,170.00 | 7,243.39 | 317,527 |
| 2022-04-19 | 9,100.00 | 9,210.00 | 9,100.00 | 9,210.00 | 7,274.98 | 393,610 |
| 2022-04-18 | 9,130.00 | 9,130.00 | 9,000.00 | 9,080.00 | 7,172.30 | 471,831 |
| 2022-04-15 | 9,150.00 | 9,180.00 | 9,090.00 | 9,120.00 | 7,203.89 | 444,956 |
| 2022-04-14 | 9,210.00 | 9,250.00 | 9,150.00 | 9,150.00 | 7,227.59 | 614,585 |
| 2022-04-13 | 9,280.00 | 9,290.00 | 9,190.00 | 9,240.00 | 7,298.68 | 438,682 |
| 2022-04-12 | 9,330.00 | 9,390.00 | 9,270.00 | 9,290.00 | 7,338.18 | 273,272 |
| 2022-04-11 | 9,290.00 | 9,380.00 | 9,280.00 | 9,330.00 | 7,369.77 | 446,314 |
| 2022-04-08 | 9,270.00 | 9,280.00 | 9,160.00 | 9,240.00 | 7,298.68 | 253,540 |
| 2022-04-07 | 9,280.00 | 9,300.00 | 9,170.00 | 9,260.00 | 7,314.48 | 285,408 |
| 2022-04-06 | 9,140.00 | 9,350.00 | 9,070.00 | 9,300.00 | 7,346.08 | 555,182 |
| 2022-04-05 | 9,320.00 | 9,380.00 | 9,120.00 | 9,170.00 | 7,243.39 | 387,618 |
| 2022-04-04 | 9,320.00 | 9,370.00 | 9,300.00 | 9,310.00 | 7,353.97 | 163,282 |
| 2022-04-01 | 9,300.00 | 9,350.00 | 9,260.00 | 9,320.00 | 7,361.87 | 261,216 |
| 2022-03-31 | 9,380.00 | 9,410.00 | 9,330.00 | 9,340.00 | 7,377.67 | 286,236 |
| 2022-03-30 | 9,450.00 | 9,450.00 | 9,260.00 | 9,400.00 | 7,425.07 | 329,494 |
| 2022-03-29 | 9,420.00 | 9,490.00 | 9,380.00 | 9,430.00 | 7,448.76 | 345,095 |
| 2022-03-28 | 9,360.00 | 9,450.00 | 9,290.00 | 9,420.00 | 7,440.86 | 458,024 |
| 2022-03-25 | 9,300.00 | 9,380.00 | 9,270.00 | 9,300.00 | 7,346.08 | 467,871 |
| 2022-03-24 | 9,220.00 | 9,300.00 | 9,160.00 | 9,280.00 | 7,330.28 | 430,737 |
| 2022-03-23 | 9,300.00 | 9,350.00 | 9,240.00 | 9,270.00 | 7,322.38 | 530,049 |
| 2022-03-22 | 9,260.00 | 9,270.00 | 9,170.00 | 9,250.00 | 7,306.58 | 174,118 |
| 2022-03-21 | 9,250.00 | 9,250.00 | 9,160.00 | 9,230.00 | 7,290.78 | 164,566 |
| 2022-03-18 | 9,200.00 | 9,260.00 | 9,120.00 | 9,250.00 | 7,306.58 | 927,526 |
| 2022-03-17 | 9,160.00 | 9,240.00 | 9,140.00 | 9,220.00 | 7,282.88 | 717,591 |
| 2022-03-16 | 9,050.00 | 9,090.00 | 8,980.00 | 9,090.00 | 7,180.20 | 319,299 |
| 2022-03-15 | 9,100.00 | 9,100.00 | 8,940.00 | 8,980.00 | 7,093.31 | 574,932 |
| 2022-03-14 | 9,130.00 | 9,130.00 | 9,030.00 | 9,070.00 | 7,164.40 | 356,732 |
| 2022-03-11 | 9,000.00 | 9,130.00 | 9,000.00 | 9,080.00 | 7,172.30 | 316,613 |
| 2022-03-10 | 9,000.00 | 9,090.00 | 8,960.00 | 9,000.00 | 7,109.10 | 494,722 |
| 2022-03-08 | 8,750.00 | 8,840.00 | 8,730.00 | 8,820.00 | 6,966.92 | 335,542 |
| 2022-03-07 | 9,020.00 | 9,030.00 | 8,780.00 | 8,930.00 | 7,053.81 | 701,954 |
| 2022-03-04 | 9,060.00 | 9,110.00 | 8,990.00 | 9,100.00 | 7,188.09 | 449,226 |
| 2022-03-03 | 9,150.00 | 9,170.00 | 9,060.00 | 9,100.00 | 7,188.09 | 501,700 |
| 2022-03-02 | 9,210.00 | 9,220.00 | 9,020.00 | 9,070.00 | 7,164.40 | 1,084,498 |
| 2022-02-28 | 9,190.00 | 9,480.00 | 9,160.00 | 9,480.00 | 7,488.26 | 341,886 |
| 2022-02-25 | 9,270.00 | 9,270.00 | 9,120.00 | 9,190.00 | 7,259.19 | 502,536 |
| 2022-02-24 | 9,250.00 | 9,260.00 | 9,130.00 | 9,230.00 | 7,290.78 | 405,497 |
| 2022-02-23 | 9,390.00 | 9,450.00 | 9,280.00 | 9,340.00 | 7,377.67 | 351,547 |
| 2022-02-22 | 9,450.00 | 9,500.00 | 9,330.00 | 9,350.00 | 7,385.57 | 357,847 |
| 2022-02-21 | 9,590.00 | 9,590.00 | 9,490.00 | 9,580.00 | 7,567.25 | 222,473 |
| 2022-02-18 | 9,560.00 | 9,670.00 | 9,550.00 | 9,630.00 | 7,606.74 | 281,091 |
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.