Dgb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,140.00 | 8,270.00 | 8,140.00 | 8,220.00 | 7,525.99 | 1,086,172 |
| 2024-10-24 | 8,100.00 | 8,170.00 | 8,070.00 | 8,170.00 | 7,480.21 | 374,749 |
| 2024-10-23 | 8,180.00 | 8,190.00 | 8,110.00 | 8,110.00 | 7,425.28 | 373,136 |
| 2024-10-22 | 8,120.00 | 8,180.00 | 8,070.00 | 8,160.00 | 7,471.06 | 312,035 |
| 2024-10-21 | 8,210.00 | 8,220.00 | 8,120.00 | 8,130.00 | 7,443.59 | 327,961 |
| 2024-10-18 | 8,200.00 | 8,210.00 | 8,120.00 | 8,190.00 | 7,498.52 | 288,508 |
| 2024-10-17 | 8,080.00 | 8,220.00 | 8,070.00 | 8,120.00 | 7,434.43 | 465,456 |
| 2024-10-16 | 8,020.00 | 8,140.00 | 8,010.00 | 8,030.00 | 7,352.03 | 901,803 |
| 2024-10-15 | 8,150.00 | 8,160.00 | 7,990.00 | 8,070.00 | 7,388.66 | 704,265 |
| 2024-10-14 | 8,100.00 | 8,220.00 | 8,100.00 | 8,130.00 | 7,443.59 | 814,041 |
| 2024-10-11 | 8,190.00 | 8,190.00 | 8,090.00 | 8,100.00 | 7,416.12 | 325,418 |
| 2024-10-10 | 8,130.00 | 8,220.00 | 8,080.00 | 8,140.00 | 7,452.75 | 477,341 |
| 2024-10-08 | 8,180.00 | 8,180.00 | 8,060.00 | 8,060.00 | 7,379.50 | 448,627 |
| 2024-10-07 | 8,080.00 | 8,250.00 | 8,010.00 | 8,190.00 | 7,498.52 | 449,215 |
| 2024-10-04 | 8,130.00 | 8,130.00 | 8,010.00 | 8,070.00 | 7,388.66 | 230,492 |
| 2024-10-02 | 8,090.00 | 8,150.00 | 8,000.00 | 8,090.00 | 7,406.97 | 456,282 |
| 2024-09-30 | 8,240.00 | 8,250.00 | 8,090.00 | 8,090.00 | 7,406.97 | 407,493 |
| 2024-09-27 | 8,230.00 | 8,270.00 | 8,150.00 | 8,160.00 | 7,471.06 | 536,823 |
| 2024-09-26 | 8,160.00 | 8,240.00 | 8,120.00 | 8,220.00 | 7,525.99 | 466,706 |
| 2024-09-25 | 8,400.00 | 8,400.00 | 8,070.00 | 8,070.00 | 7,388.66 | 931,984 |
| 2024-09-24 | 8,270.00 | 8,360.00 | 8,220.00 | 8,340.00 | 7,635.86 | 446,715 |
| 2024-09-23 | 8,390.00 | 8,400.00 | 8,170.00 | 8,210.00 | 7,516.84 | 438,503 |
| 2024-09-20 | 8,350.00 | 8,380.00 | 8,250.00 | 8,330.00 | 7,626.70 | 623,018 |
| 2024-09-19 | 8,400.00 | 8,440.00 | 8,300.00 | 8,350.00 | 7,645.02 | 387,737 |
| 2024-09-13 | 8,240.00 | 8,330.00 | 8,200.00 | 8,290.00 | 7,590.08 | 515,680 |
| 2024-09-12 | 8,120.00 | 8,200.00 | 8,070.00 | 8,200.00 | 7,507.68 | 894,941 |
| 2024-09-11 | 8,240.00 | 8,240.00 | 8,040.00 | 8,070.00 | 7,388.66 | 568,386 |
| 2024-09-10 | 8,150.00 | 8,260.00 | 8,080.00 | 8,190.00 | 7,498.52 | 284,240 |
| 2024-09-09 | 8,150.00 | 8,180.00 | 8,050.00 | 8,120.00 | 7,434.43 | 432,317 |
| 2024-09-06 | 8,330.00 | 8,330.00 | 8,150.00 | 8,210.00 | 7,516.84 | 269,139 |
| 2024-09-05 | 8,260.00 | 8,330.00 | 8,220.00 | 8,270.00 | 7,571.77 | 347,884 |
| 2024-09-04 | 8,360.00 | 8,370.00 | 8,200.00 | 8,240.00 | 7,544.30 | 706,993 |
| 2024-09-03 | 8,410.00 | 8,530.00 | 8,380.00 | 8,430.00 | 7,718.26 | 464,086 |
| 2024-09-02 | 8,410.00 | 8,410.00 | 8,230.00 | 8,390.00 | 7,681.64 | 338,373 |
| 2024-08-30 | 8,360.00 | 8,400.00 | 8,250.00 | 8,380.00 | 7,672.48 | 544,055 |
| 2024-08-29 | 8,330.00 | 8,350.00 | 8,250.00 | 8,280.00 | 7,580.93 | 293,096 |
| 2024-08-28 | 8,430.00 | 8,450.00 | 8,240.00 | 8,270.00 | 7,571.77 | 465,489 |
| 2024-08-27 | 8,490.00 | 8,500.00 | 8,360.00 | 8,450.00 | 7,736.57 | 464,920 |
| 2024-08-26 | 8,380.00 | 8,460.00 | 8,340.00 | 8,450.00 | 7,736.57 | 432,038 |
| 2024-08-23 | 8,330.00 | 8,370.00 | 8,260.00 | 8,360.00 | 7,654.17 | 261,886 |
| 2024-08-22 | 8,350.00 | 8,360.00 | 8,250.00 | 8,340.00 | 7,635.86 | 225,806 |
| 2024-08-21 | 8,320.00 | 8,340.00 | 8,240.00 | 8,320.00 | 7,617.55 | 353,746 |
| 2024-08-20 | 8,200.00 | 8,360.00 | 8,190.00 | 8,320.00 | 7,617.55 | 602,041 |
| 2024-08-19 | 7,960.00 | 8,260.00 | 7,960.00 | 8,200.00 | 7,507.68 | 780,725 |
| 2024-08-16 | 7,990.00 | 8,020.00 | 7,920.00 | 7,960.00 | 7,287.94 | 397,971 |
| 2024-08-14 | 7,970.00 | 7,970.00 | 7,840.00 | 7,930.00 | 7,260.48 | 450,972 |
| 2024-08-13 | 7,860.00 | 7,970.00 | 7,860.00 | 7,920.00 | 7,251.32 | 356,382 |
| 2024-08-12 | 7,940.00 | 7,960.00 | 7,850.00 | 7,930.00 | 7,260.48 | 166,930 |
| 2024-08-09 | 7,850.00 | 7,930.00 | 7,810.00 | 7,870.00 | 7,205.54 | 523,184 |
| 2024-08-08 | 7,710.00 | 7,940.00 | 7,690.00 | 7,840.00 | 7,178.07 | 719,903 |
| 2024-08-07 | 7,640.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,086.52 | 533,219 |
| 2024-08-06 | 7,760.00 | 7,930.00 | 7,610.00 | 7,710.00 | 7,059.05 | 738,678 |
| 2024-08-05 | 7,990.00 | 8,080.00 | 7,440.00 | 7,490.00 | 6,857.63 | 1,466,056 |
| 2024-08-02 | 8,170.00 | 8,210.00 | 8,070.00 | 8,100.00 | 7,416.12 | 534,153 |
| 2024-08-01 | 8,100.00 | 8,350.00 | 8,100.00 | 8,280.00 | 7,580.93 | 622,074 |
| 2024-07-31 | 8,080.00 | 8,190.00 | 8,010.00 | 8,150.00 | 7,461.90 | 552,719 |
| 2024-07-30 | 8,140.00 | 8,140.00 | 7,950.00 | 8,020.00 | 7,342.88 | 1,303,054 |
| 2024-07-29 | 8,150.00 | 8,370.00 | 8,120.00 | 8,250.00 | 7,553.46 | 961,204 |
| 2024-07-26 | 7,950.00 | 8,170.00 | 7,950.00 | 8,110.00 | 7,425.28 | 901,286 |
| 2024-07-25 | 8,020.00 | 8,050.00 | 7,920.00 | 7,950.00 | 7,278.79 | 282,349 |
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.