Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,800.00 | 14,800.00 | 14,480.00 | 14,690.00 | 14,184.69 | 487,809 |
| 2025-07-22 | 14,610.00 | 14,850.00 | 14,600.00 | 14,760.00 | 14,252.29 | 544,559 |
| 2025-07-21 | 14,600.00 | 14,810.00 | 14,450.00 | 14,730.00 | 14,223.32 | 711,900 |
| 2025-07-18 | 15,170.00 | 15,300.00 | 14,530.00 | 14,680.00 | 14,175.04 | 846,319 |
| 2025-07-17 | 15,100.00 | 15,250.00 | 14,890.00 | 15,250.00 | 14,725.43 | 576,262 |
| 2025-07-16 | 15,360.00 | 15,420.00 | 15,100.00 | 15,100.00 | 14,580.59 | 896,976 |
| 2025-07-15 | 15,460.00 | 15,600.00 | 15,100.00 | 15,510.00 | 14,976.49 | 983,857 |
| 2025-07-14 | 14,870.00 | 15,480.00 | 14,700.00 | 15,470.00 | 14,937.86 | 1,237,196 |
| 2025-07-11 | 15,010.00 | 15,120.00 | 14,570.00 | 14,980.00 | 14,464.72 | 1,143,059 |
| 2025-07-10 | 14,300.00 | 15,000.00 | 14,260.00 | 15,000.00 | 14,484.03 | 1,235,543 |
| 2025-07-09 | 14,350.00 | 14,370.00 | 14,170.00 | 14,350.00 | 13,856.39 | 801,355 |
| 2025-07-08 | 13,550.00 | 14,300.00 | 13,520.00 | 14,240.00 | 13,750.17 | 4,094,057 |
| 2025-07-07 | 13,240.00 | 13,550.00 | 13,230.00 | 13,450.00 | 12,987.35 | 503,612 |
| 2025-07-04 | 13,370.00 | 13,500.00 | 13,150.00 | 13,200.00 | 12,745.95 | 520,429 |
| 2025-07-03 | 13,170.00 | 13,460.00 | 13,110.00 | 13,300.00 | 12,842.51 | 606,784 |
| 2025-07-02 | 12,930.00 | 13,140.00 | 12,780.00 | 13,130.00 | 12,678.35 | 565,337 |
| 2025-07-01 | 12,570.00 | 13,150.00 | 12,570.00 | 13,000.00 | 12,552.83 | 655,020 |
| 2025-06-30 | 12,530.00 | 12,810.00 | 12,350.00 | 12,570.00 | 12,137.62 | 546,295 |
| 2025-06-27 | 12,450.00 | 12,750.00 | 12,390.00 | 12,550.00 | 12,118.30 | 566,704 |
| 2025-06-26 | 12,540.00 | 12,640.00 | 12,170.00 | 12,420.00 | 11,992.78 | 515,985 |
| 2025-06-25 | 12,150.00 | 12,580.00 | 12,090.00 | 12,580.00 | 12,147.27 | 626,873 |
| 2025-06-24 | 12,000.00 | 12,200.00 | 11,940.00 | 12,130.00 | 11,712.75 | 551,043 |
| 2025-06-23 | 11,640.00 | 11,920.00 | 11,610.00 | 11,900.00 | 11,490.66 | 514,839 |
| 2025-06-20 | 11,700.00 | 11,790.00 | 11,590.00 | 11,780.00 | 11,374.79 | 667,262 |
| 2025-06-19 | 11,590.00 | 11,750.00 | 11,540.00 | 11,710.00 | 11,307.20 | 329,355 |
| 2025-06-18 | 11,610.00 | 11,750.00 | 11,460.00 | 11,600.00 | 11,200.98 | 606,328 |
| 2025-06-17 | 11,790.00 | 12,140.00 | 11,630.00 | 11,710.00 | 11,307.20 | 700,670 |
| 2025-06-16 | 11,540.00 | 11,820.00 | 11,440.00 | 11,820.00 | 11,413.42 | 440,007 |
| 2025-06-13 | 11,440.00 | 11,620.00 | 11,380.00 | 11,540.00 | 11,143.05 | 754,076 |
| 2025-06-12 | 11,420.00 | 11,650.00 | 11,380.00 | 11,490.00 | 11,094.77 | 1,366,182 |
| 2025-06-11 | 11,530.00 | 11,630.00 | 11,440.00 | 11,520.00 | 11,123.73 | 584,044 |
| 2025-06-10 | 11,380.00 | 11,680.00 | 11,320.00 | 11,590.00 | 11,191.33 | 760,257 |
| 2025-06-09 | 11,360.00 | 11,630.00 | 11,310.00 | 11,380.00 | 10,988.55 | 790,587 |
| 2025-06-05 | 11,250.00 | 11,480.00 | 11,250.00 | 11,360.00 | 10,969.24 | 634,653 |
| 2025-06-04 | 11,060.00 | 11,390.00 | 11,060.00 | 11,340.00 | 10,949.93 | 665,647 |
| 2025-06-02 | 11,100.00 | 11,430.00 | 10,930.00 | 11,060.00 | 10,679.56 | 496,911 |
| 2025-05-30 | 11,080.00 | 11,490.00 | 11,060.00 | 11,170.00 | 10,785.77 | 747,537 |
| 2025-05-29 | 10,740.00 | 11,160.00 | 10,660.00 | 11,110.00 | 10,727.84 | 667,162 |
| 2025-05-28 | 10,550.00 | 10,740.00 | 10,530.00 | 10,690.00 | 10,322.29 | 739,049 |
| 2025-05-27 | 10,500.00 | 10,620.00 | 10,420.00 | 10,600.00 | 10,235.38 | 499,669 |
| 2025-05-26 | 10,460.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,235.38 | 404,209 |
| 2025-05-23 | 10,370.00 | 10,540.00 | 10,320.00 | 10,510.00 | 10,148.48 | 587,541 |
| 2025-05-22 | 10,590.00 | 10,590.00 | 10,370.00 | 10,420.00 | 10,061.57 | 423,423 |
| 2025-05-21 | 10,510.00 | 10,610.00 | 10,470.00 | 10,590.00 | 10,225.72 | 316,756 |
| 2025-05-20 | 10,510.00 | 10,670.00 | 10,500.00 | 10,570.00 | 10,206.41 | 536,155 |
| 2025-05-19 | 10,440.00 | 10,490.00 | 10,400.00 | 10,490.00 | 10,129.16 | 293,766 |
| 2025-05-16 | 10,530.00 | 10,620.00 | 10,480.00 | 10,510.00 | 10,148.48 | 228,019 |
| 2025-05-15 | 10,530.00 | 10,640.00 | 10,510.00 | 10,530.00 | 10,167.79 | 205,451 |
| 2025-05-14 | 10,530.00 | 10,640.00 | 10,520.00 | 10,620.00 | 10,254.69 | 640,521 |
| 2025-05-13 | 10,400.00 | 10,550.00 | 10,390.00 | 10,520.00 | 10,158.13 | 354,871 |
| 2025-05-12 | 10,390.00 | 10,540.00 | 10,380.00 | 10,500.00 | 10,138.82 | 341,989 |
| 2025-05-09 | 10,380.00 | 10,420.00 | 10,330.00 | 10,390.00 | 10,032.60 | 239,893 |
| 2025-05-08 | 10,320.00 | 10,470.00 | 10,320.00 | 10,390.00 | 10,032.60 | 468,404 |
| 2025-05-07 | 10,400.00 | 10,470.00 | 10,270.00 | 10,430.00 | 10,071.23 | 659,180 |
| 2025-05-02 | 10,170.00 | 10,250.00 | 10,060.00 | 10,200.00 | 9,849.14 | 419,237 |
| 2025-04-30 | 10,140.00 | 10,290.00 | 10,140.00 | 10,280.00 | 9,926.39 | 721,710 |
| 2025-04-29 | 9,720.00 | 10,220.00 | 9,700.00 | 10,190.00 | 9,839.48 | 2,055,107 |
| 2025-04-28 | 9,620.00 | 9,720.00 | 9,540.00 | 9,650.00 | 9,318.06 | 445,935 |
| 2025-04-25 | 9,700.00 | 9,750.00 | 9,680.00 | 9,710.00 | 9,376.00 | 443,354 |
| 2025-04-24 | 9,560.00 | 9,720.00 | 9,530.00 | 9,680.00 | 9,347.03 | 502,532 |
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.