Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,100.00 | 9,190.00 | 9,020.00 | 9,150.00 | 8,377.47 | 816,670 |
| 2025-01-21 | 9,030.00 | 9,100.00 | 8,950.00 | 9,050.00 | 8,285.92 | 361,518 |
| 2025-01-20 | 9,000.00 | 9,050.00 | 8,910.00 | 9,010.00 | 8,249.29 | 447,562 |
| 2025-01-17 | 8,790.00 | 9,040.00 | 8,790.00 | 8,890.00 | 8,139.42 | 588,278 |
| 2025-01-16 | 8,790.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,121.11 | 613,677 |
| 2025-01-15 | 8,670.00 | 8,790.00 | 8,640.00 | 8,750.00 | 8,011.24 | 391,941 |
| 2025-01-14 | 8,580.00 | 8,690.00 | 8,580.00 | 8,660.00 | 7,928.84 | 512,889 |
| 2025-01-13 | 8,350.00 | 8,640.00 | 8,350.00 | 8,590.00 | 7,864.75 | 946,938 |
| 2025-01-10 | 8,290.00 | 8,430.00 | 8,270.00 | 8,410.00 | 7,699.95 | 520,871 |
| 2025-01-09 | 8,310.00 | 8,390.00 | 8,280.00 | 8,320.00 | 7,617.55 | 614,525 |
| 2025-01-08 | 8,250.00 | 8,380.00 | 8,250.00 | 8,320.00 | 7,617.55 | 371,738 |
| 2025-01-07 | 8,220.00 | 8,350.00 | 8,220.00 | 8,320.00 | 7,617.55 | 298,265 |
| 2025-01-06 | 8,340.00 | 8,340.00 | 8,210.00 | 8,210.00 | 7,516.84 | 448,836 |
| 2025-01-03 | 8,200.00 | 8,310.00 | 8,200.00 | 8,250.00 | 7,553.46 | 390,971 |
| 2025-01-02 | 8,190.00 | 8,330.00 | 8,150.00 | 8,170.00 | 7,480.21 | 330,467 |
| 2024-12-30 | 8,390.00 | 8,410.00 | 8,150.00 | 8,180.00 | 7,489.37 | 476,941 |
| 2024-12-27 | 8,360.00 | 8,420.00 | 8,290.00 | 8,320.00 | 7,617.55 | 385,607 |
| 2024-12-26 | 8,460.00 | 8,470.00 | 8,380.00 | 8,440.00 | 7,727.42 | 740,416 |
| 2024-12-24 | 8,460.00 | 8,500.00 | 8,370.00 | 8,450.00 | 7,736.57 | 449,119 |
| 2024-12-23 | 8,290.00 | 8,450.00 | 8,240.00 | 8,440.00 | 7,727.42 | 381,969 |
| 2024-12-20 | 8,370.00 | 8,470.00 | 8,170.00 | 8,220.00 | 7,525.99 | 746,394 |
| 2024-12-19 | 8,380.00 | 8,490.00 | 8,330.00 | 8,410.00 | 7,699.95 | 383,808 |
| 2024-12-18 | 8,410.00 | 8,490.00 | 8,330.00 | 8,490.00 | 7,773.20 | 499,447 |
| 2024-12-17 | 8,760.00 | 8,800.00 | 8,340.00 | 8,370.00 | 7,663.33 | 1,561,853 |
| 2024-12-16 | 8,810.00 | 8,900.00 | 8,730.00 | 8,730.00 | 7,992.93 | 389,719 |
| 2024-12-13 | 8,910.00 | 8,940.00 | 8,780.00 | 8,790.00 | 8,047.87 | 455,319 |
| 2024-12-12 | 8,810.00 | 9,010.00 | 8,750.00 | 8,900.00 | 8,148.58 | 940,969 |
| 2024-12-11 | 8,620.00 | 8,880.00 | 8,580.00 | 8,730.00 | 7,992.93 | 371,453 |
| 2024-12-10 | 8,510.00 | 8,740.00 | 8,470.00 | 8,640.00 | 7,910.53 | 611,501 |
| 2024-12-09 | 8,540.00 | 8,600.00 | 8,430.00 | 8,440.00 | 7,727.42 | 612,724 |
| 2024-12-06 | 8,830.00 | 8,960.00 | 8,690.00 | 8,780.00 | 8,038.71 | 928,602 |
| 2024-12-05 | 9,140.00 | 9,180.00 | 8,770.00 | 8,830.00 | 8,084.49 | 1,086,488 |
| 2024-12-04 | 9,190.00 | 9,270.00 | 9,060.00 | 9,140.00 | 8,368.32 | 1,197,324 |
| 2024-12-03 | 9,010.00 | 9,340.00 | 8,910.00 | 9,330.00 | 8,542.28 | 1,750,997 |
| 2024-12-02 | 8,950.00 | 9,030.00 | 8,810.00 | 8,970.00 | 8,212.67 | 813,266 |
| 2024-11-29 | 8,950.00 | 8,950.00 | 8,790.00 | 8,870.00 | 8,121.11 | 556,886 |
| 2024-11-28 | 8,830.00 | 9,000.00 | 8,720.00 | 8,950.00 | 8,194.36 | 690,100 |
| 2024-11-27 | 8,590.00 | 8,820.00 | 8,580.00 | 8,780.00 | 8,038.71 | 757,769 |
| 2024-11-26 | 8,480.00 | 8,620.00 | 8,470.00 | 8,620.00 | 7,892.22 | 319,826 |
| 2024-11-25 | 8,500.00 | 8,620.00 | 8,480.00 | 8,560.00 | 7,837.29 | 675,881 |
| 2024-11-22 | 8,540.00 | 8,540.00 | 8,450.00 | 8,480.00 | 7,764.04 | 316,132 |
| 2024-11-21 | 8,350.00 | 8,680.00 | 8,290.00 | 8,490.00 | 7,773.20 | 778,306 |
| 2024-11-20 | 8,190.00 | 8,340.00 | 8,190.00 | 8,330.00 | 7,626.70 | 411,206 |
| 2024-11-19 | 8,170.00 | 8,250.00 | 8,170.00 | 8,190.00 | 7,498.52 | 197,312 |
| 2024-11-18 | 8,150.00 | 8,290.00 | 8,150.00 | 8,180.00 | 7,489.37 | 376,224 |
| 2024-11-15 | 8,190.00 | 8,220.00 | 8,130.00 | 8,150.00 | 7,461.90 | 396,750 |
| 2024-11-14 | 8,260.00 | 8,280.00 | 8,140.00 | 8,150.00 | 7,461.90 | 532,452 |
| 2024-11-13 | 8,250.00 | 8,280.00 | 8,180.00 | 8,200.00 | 7,507.68 | 289,386 |
| 2024-11-12 | 8,260.00 | 8,390.00 | 8,240.00 | 8,250.00 | 7,553.46 | 413,211 |
| 2024-11-11 | 8,230.00 | 8,300.00 | 8,220.00 | 8,290.00 | 7,590.08 | 284,023 |
| 2024-11-08 | 8,290.00 | 8,340.00 | 8,220.00 | 8,270.00 | 7,571.77 | 231,359 |
| 2024-11-07 | 8,250.00 | 8,320.00 | 8,210.00 | 8,240.00 | 7,544.30 | 381,696 |
| 2024-11-06 | 8,200.00 | 8,340.00 | 8,190.00 | 8,240.00 | 7,544.30 | 751,236 |
| 2024-11-05 | 8,140.00 | 8,200.00 | 8,110.00 | 8,200.00 | 7,507.68 | 255,764 |
| 2024-11-04 | 8,220.00 | 8,240.00 | 8,120.00 | 8,180.00 | 7,489.37 | 466,766 |
| 2024-11-01 | 8,120.00 | 8,240.00 | 8,120.00 | 8,220.00 | 7,525.99 | 480,165 |
| 2024-10-31 | 8,150.00 | 8,180.00 | 8,070.00 | 8,170.00 | 7,480.21 | 640,376 |
| 2024-10-30 | 8,180.00 | 8,180.00 | 8,090.00 | 8,140.00 | 7,452.75 | 482,687 |
| 2024-10-29 | 8,170.00 | 8,210.00 | 8,100.00 | 8,160.00 | 7,471.06 | 474,032 |
| 2024-10-28 | 8,240.00 | 8,250.00 | 8,120.00 | 8,240.00 | 7,544.30 | 466,654 |
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.