Dgb Financial historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-19	9,550.00	9,610.00	9,460.00	9,510.00	7,032.47	488,547
2021-11-18	9,690.00	9,690.00	9,570.00	9,610.00	7,106.42	294,635
2021-11-17	9,790.00	9,800.00	9,680.00	9,700.00	7,172.97	244,943
2021-11-16	9,730.00	9,790.00	9,680.00	9,790.00	7,239.52	267,318
2021-11-15	9,800.00	9,800.00	9,670.00	9,720.00	7,187.76	338,922
2021-11-12	9,710.00	9,910.00	9,680.00	9,800.00	7,246.92	308,918
2021-11-11	9,820.00	9,830.00	9,680.00	9,680.00	7,158.18	464,547
2021-11-10	9,760.00	9,810.00	9,710.00	9,770.00	7,224.73	322,680
2021-11-09	9,910.00	10,100.00	9,750.00	9,750.00	7,209.94	331,182
2021-11-08	9,800.00	9,890.00	9,700.00	9,880.00	7,306.08	265,670
2021-11-05	10,050.00	10,100.00	9,740.00	9,770.00	7,224.73	805,440
2021-11-04	10,100.00	10,200.00	9,970.00	10,100.00	7,468.76	479,222
2021-11-03	10,400.00	10,450.00	10,050.00	10,050.00	7,431.79	735,246
2021-11-02	10,500.00	10,650.00	10,400.00	10,450.00	7,727.58	403,628
2021-11-01	10,450.00	10,550.00	10,300.00	10,500.00	7,764.55	279,219
2021-10-29	10,600.00	10,650.00	10,300.00	10,350.00	7,653.63	493,882
2021-10-28	10,650.00	10,850.00	10,500.00	10,550.00	7,801.53	448,582
2021-10-27	10,800.00	10,800.00	10,600.00	10,750.00	7,949.42	397,298
2021-10-26	10,800.00	10,850.00	10,650.00	10,850.00	8,023.37	284,620
2021-10-25	10,600.00	10,850.00	10,500.00	10,750.00	7,949.42	487,880
2021-10-22	10,450.00	10,750.00	10,400.00	10,650.00	7,875.48	602,544

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.