Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,670.00 | 9,740.00 | 9,590.00 | 9,680.00 | 7,646.24 | 602,835 |
| 2022-02-16 | 9,650.00 | 9,720.00 | 9,510.00 | 9,700.00 | 7,662.04 | 694,113 |
| 2022-02-15 | 9,740.00 | 9,750.00 | 9,430.00 | 9,510.00 | 7,511.95 | 772,692 |
| 2022-02-14 | 9,930.00 | 9,930.00 | 9,740.00 | 9,760.00 | 7,709.43 | 440,313 |
| 2022-02-11 | 9,770.00 | 10,100.00 | 9,730.00 | 9,980.00 | 7,883.21 | 1,417,641 |
| 2022-02-10 | 9,890.00 | 9,930.00 | 9,740.00 | 9,780.00 | 7,725.23 | 475,202 |
| 2022-02-09 | 9,660.00 | 9,850.00 | 9,660.00 | 9,850.00 | 7,780.52 | 588,577 |
| 2022-02-08 | 9,600.00 | 9,720.00 | 9,560.00 | 9,650.00 | 7,622.54 | 367,193 |
| 2022-02-07 | 9,550.00 | 9,660.00 | 9,470.00 | 9,630.00 | 7,606.74 | 329,560 |
| 2022-02-04 | 9,210.00 | 9,580.00 | 9,210.00 | 9,550.00 | 7,543.55 | 353,381 |
| 2022-02-03 | 9,340.00 | 9,440.00 | 9,200.00 | 9,270.00 | 7,322.38 | 355,953 |
| 2022-01-28 | 9,240.00 | 9,350.00 | 9,200.00 | 9,230.00 | 7,290.78 | 332,356 |
| 2022-01-27 | 9,230.00 | 9,300.00 | 8,940.00 | 9,160.00 | 7,235.49 | 655,061 |
| 2022-01-26 | 9,170.00 | 9,330.00 | 9,150.00 | 9,230.00 | 7,290.78 | 263,496 |
| 2022-01-25 | 9,480.00 | 9,480.00 | 9,000.00 | 9,100.00 | 7,188.09 | 572,538 |
| 2022-01-24 | 9,580.00 | 9,680.00 | 9,350.00 | 9,450.00 | 7,464.56 | 380,533 |
| 2022-01-21 | 9,510.00 | 9,630.00 | 9,390.00 | 9,600.00 | 7,583.05 | 350,507 |
| 2022-01-20 | 9,730.00 | 9,740.00 | 9,390.00 | 9,510.00 | 7,511.95 | 593,105 |
| 2022-01-19 | 9,520.00 | 9,850.00 | 9,520.00 | 9,680.00 | 7,646.24 | 774,847 |
| 2022-01-18 | 9,650.00 | 9,740.00 | 9,540.00 | 9,590.00 | 7,575.15 | 362,593 |
| 2022-01-17 | 9,670.00 | 9,780.00 | 9,610.00 | 9,640.00 | 7,614.64 | 469,602 |
| 2022-01-14 | 9,650.00 | 9,800.00 | 9,640.00 | 9,770.00 | 7,717.33 | 627,212 |
| 2022-01-13 | 9,690.00 | 9,710.00 | 9,620.00 | 9,670.00 | 7,638.34 | 245,359 |
| 2022-01-12 | 9,680.00 | 9,720.00 | 9,600.00 | 9,700.00 | 7,662.04 | 516,410 |
| 2022-01-11 | 9,730.00 | 9,800.00 | 9,650.00 | 9,680.00 | 7,646.24 | 723,508 |
| 2022-01-10 | 9,520.00 | 9,730.00 | 9,490.00 | 9,730.00 | 7,685.73 | 812,413 |
| 2022-01-07 | 9,450.00 | 9,490.00 | 9,370.00 | 9,490.00 | 7,496.16 | 364,404 |
| 2022-01-06 | 9,430.00 | 9,510.00 | 9,410.00 | 9,440.00 | 7,456.66 | 217,857 |
| 2022-01-05 | 9,450.00 | 9,530.00 | 9,420.00 | 9,480.00 | 7,488.26 | 342,435 |
| 2022-01-04 | 9,370.00 | 9,390.00 | 9,300.00 | 9,390.00 | 7,417.17 | 233,945 |
| 2022-01-03 | 9,350.00 | 9,400.00 | 9,300.00 | 9,330.00 | 7,369.77 | 226,384 |
| 2021-12-30 | 9,270.00 | 9,410.00 | 9,270.00 | 9,380.00 | 7,409.27 | 280,252 |
| 2021-12-29 | 9,460.00 | 9,490.00 | 9,310.00 | 9,420.00 | 7,440.86 | 945,857 |
| 2021-12-28 | 9,820.00 | 9,880.00 | 9,770.00 | 9,870.00 | 7,298.68 | 1,127,371 |
| 2021-12-27 | 9,790.00 | 9,880.00 | 9,760.00 | 9,770.00 | 7,224.73 | 641,599 |
| 2021-12-24 | 9,810.00 | 9,830.00 | 9,790.00 | 9,800.00 | 7,246.92 | 230,799 |
| 2021-12-23 | 9,860.00 | 9,860.00 | 9,730.00 | 9,800.00 | 7,246.92 | 419,429 |
| 2021-12-22 | 9,870.00 | 9,880.00 | 9,810.00 | 9,810.00 | 7,254.31 | 289,176 |
| 2021-12-21 | 9,830.00 | 9,870.00 | 9,740.00 | 9,820.00 | 7,261.71 | 465,343 |
| 2021-12-20 | 9,880.00 | 9,880.00 | 9,690.00 | 9,700.00 | 7,172.97 | 421,930 |
| 2021-12-17 | 9,690.00 | 9,890.00 | 9,670.00 | 9,870.00 | 7,298.68 | 493,980 |
| 2021-12-16 | 9,640.00 | 9,680.00 | 9,590.00 | 9,660.00 | 7,143.39 | 228,393 |
| 2021-12-15 | 9,620.00 | 9,660.00 | 9,550.00 | 9,630.00 | 7,121.21 | 221,501 |
| 2021-12-14 | 9,620.00 | 9,650.00 | 9,510.00 | 9,560.00 | 7,069.44 | 374,911 |
| 2021-12-13 | 9,700.00 | 9,770.00 | 9,630.00 | 9,650.00 | 7,136.00 | 274,008 |
| 2021-12-10 | 9,630.00 | 9,730.00 | 9,570.00 | 9,700.00 | 7,172.97 | 301,546 |
| 2021-12-09 | 9,560.00 | 9,690.00 | 9,550.00 | 9,640.00 | 7,128.60 | 331,055 |
| 2021-12-08 | 9,760.00 | 9,870.00 | 9,570.00 | 9,570.00 | 7,076.84 | 474,942 |
| 2021-12-07 | 9,740.00 | 9,790.00 | 9,680.00 | 9,790.00 | 7,239.52 | 334,646 |
| 2021-12-06 | 9,530.00 | 9,720.00 | 9,500.00 | 9,690.00 | 7,165.57 | 289,763 |
| 2021-12-03 | 9,380.00 | 9,650.00 | 9,310.00 | 9,530.00 | 7,047.26 | 492,944 |
| 2021-12-02 | 9,000.00 | 9,300.00 | 8,910.00 | 9,280.00 | 6,862.39 | 326,847 |
| 2021-12-01 | 8,960.00 | 9,080.00 | 8,800.00 | 9,060.00 | 6,699.70 | 506,204 |
| 2021-11-30 | 9,240.00 | 9,340.00 | 8,860.00 | 8,950.00 | 6,618.36 | 690,546 |
| 2021-11-29 | 9,090.00 | 9,250.00 | 9,060.00 | 9,230.00 | 6,825.41 | 425,166 |
| 2021-11-26 | 9,600.00 | 9,610.00 | 9,320.00 | 9,350.00 | 6,914.15 | 451,808 |
| 2021-11-25 | 9,740.00 | 9,750.00 | 9,560.00 | 9,560.00 | 7,069.44 | 284,499 |
| 2021-11-24 | 9,670.00 | 9,720.00 | 9,580.00 | 9,700.00 | 7,172.97 | 522,203 |
| 2021-11-23 | 9,560.00 | 9,710.00 | 9,540.00 | 9,560.00 | 7,069.44 | 358,793 |
| 2021-11-22 | 9,520.00 | 9,560.00 | 9,420.00 | 9,460.00 | 6,995.49 | 346,896 |
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.