DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,610.00
-10.00 (-0.62%)
Last updated: Sep 9, 2025, 10:08 AM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,640.00 | 1,683.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.92% | 3,513,553 |
| Sep 5, 2025 | 1,598.00 | 1,770.00 | 1,589.00 | 1,635.00 | 1,635.00 | 3.48% | 27,309,394 |
| Sep 4, 2025 | 1,524.00 | 1,617.00 | 1,520.00 | 1,580.00 | 1,580.00 | 2.80% | 5,664,272 |
| Sep 3, 2025 | 1,469.00 | 1,633.00 | 1,466.00 | 1,537.00 | 1,537.00 | 3.22% | 16,246,661 |
| Sep 2, 2025 | 1,555.00 | 1,584.00 | 1,475.00 | 1,489.00 | 1,489.00 | -4.24% | 8,381,646 |
| Sep 1, 2025 | 1,395.00 | 1,685.00 | 1,375.00 | 1,555.00 | 1,555.00 | 13.01% | 34,240,012 |
| Aug 29, 2025 | 1,375.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.07% | 421,545 |
| Aug 28, 2025 | 1,365.00 | 1,383.00 | 1,340.00 | 1,375.00 | 1,375.00 | 0.73% | 225,701 |
| Aug 27, 2025 | 1,380.00 | 1,403.00 | 1,346.00 | 1,365.00 | 1,365.00 | -0.36% | 1,072,303 |
| Aug 26, 2025 | 1,347.00 | 1,383.00 | 1,347.00 | 1,370.00 | 1,370.00 | 0.66% | 190,498 |
| Aug 25, 2025 | 1,350.00 | 1,368.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.96% | 306,374 |
| Aug 22, 2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,348.00 | 1,348.00 | - | 71,825 |
| Aug 21, 2025 | 1,324.00 | 1,370.00 | 1,324.00 | 1,348.00 | 1,348.00 | 0.97% | 366,880 |
| Aug 20, 2025 | 1,342.00 | 1,348.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.45% | 677,271 |
| Aug 19, 2025 | 1,331.00 | 1,352.00 | 1,330.00 | 1,341.00 | 1,341.00 | 0.22% | 170,695 |
| Aug 18, 2025 | 1,337.00 | 1,348.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.07% | 143,944 |
| Aug 14, 2025 | 1,349.00 | 1,357.00 | 1,331.00 | 1,337.00 | 1,337.00 | -0.89% | 189,607 |
| Aug 13, 2025 | 1,367.00 | 1,379.00 | 1,337.00 | 1,349.00 | 1,349.00 | -1.17% | 559,723 |
| Aug 12, 2025 | 1,326.00 | 1,384.00 | 1,326.00 | 1,365.00 | 1,365.00 | 2.94% | 484,372 |
| Aug 11, 2025 | 1,335.00 | 1,345.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.08% | 170,717 |
| Aug 8, 2025 | 1,319.00 | 1,337.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.38% | 115,030 |
| Aug 7, 2025 | 1,327.00 | 1,334.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.23% | 115,283 |
| Aug 6, 2025 | 1,300.00 | 1,333.00 | 1,292.00 | 1,327.00 | 1,327.00 | 2.08% | 159,455 |
| Aug 5, 2025 | 1,298.00 | 1,327.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 223,681 |
| Aug 4, 2025 | 1,293.00 | 1,310.00 | 1,281.00 | 1,299.00 | 1,299.00 | 0.46% | 199,545 |
| Aug 1, 2025 | 1,352.00 | 1,352.00 | 1,286.00 | 1,293.00 | 1,293.00 | -4.36% | 535,212 |
| Jul 31, 2025 | 1,369.00 | 1,369.00 | 1,340.00 | 1,352.00 | 1,352.00 | -0.44% | 138,403 |
| Jul 30, 2025 | 1,351.00 | 1,367.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.57% | 219,383 |
| Jul 29, 2025 | 1,335.00 | 1,356.00 | 1,319.00 | 1,337.00 | 1,337.00 | 0.15% | 173,834 |
| Jul 28, 2025 | 1,385.00 | 1,385.00 | 1,332.00 | 1,335.00 | 1,335.00 | -2.55% | 336,786 |
| Jul 25, 2025 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.07% | 166,083 |
| Jul 24, 2025 | 1,390.00 | 1,410.00 | 1,361.00 | 1,371.00 | 1,371.00 | -2.07% | 348,403 |
| Jul 23, 2025 | 1,400.00 | 1,413.00 | 1,381.00 | 1,400.00 | 1,400.00 | 0.29% | 281,800 |
| Jul 22, 2025 | 1,430.00 | 1,438.00 | 1,385.00 | 1,396.00 | 1,396.00 | -2.10% | 384,319 |
| Jul 21, 2025 | 1,445.00 | 1,446.00 | 1,410.00 | 1,426.00 | 1,426.00 | -0.63% | 191,777 |
| Jul 18, 2025 | 1,448.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | -0.90% | 275,312 |
| Jul 17, 2025 | 1,455.00 | 1,459.00 | 1,423.00 | 1,448.00 | 1,448.00 | -0.48% | 208,932 |
| Jul 16, 2025 | 1,471.00 | 1,480.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.95% | 689,332 |
| Jul 15, 2025 | 1,505.00 | 1,506.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.27% | 208,443 |
| Jul 14, 2025 | 1,500.00 | 1,508.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.80% | 359,436 |
| Jul 11, 2025 | 1,513.00 | 1,534.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.86% | 330,354 |
| Jul 10, 2025 | 1,501.00 | 1,527.00 | 1,489.00 | 1,513.00 | 1,513.00 | 1.07% | 574,984 |
| Jul 9, 2025 | 1,465.00 | 1,514.00 | 1,435.00 | 1,497.00 | 1,497.00 | 3.67% | 688,944 |
| Jul 8, 2025 | 1,444.00 | 1,468.00 | 1,435.00 | 1,444.00 | 1,444.00 | -0.07% | 384,940 |
| Jul 7, 2025 | 1,478.00 | 1,489.00 | 1,423.00 | 1,445.00 | 1,445.00 | -2.23% | 511,437 |
| Jul 4, 2025 | 1,529.00 | 1,529.00 | 1,473.00 | 1,478.00 | 1,478.00 | -3.34% | 810,276 |
| Jul 3, 2025 | 1,550.00 | 1,566.00 | 1,500.00 | 1,529.00 | 1,529.00 | -1.16% | 631,614 |
| Jul 2, 2025 | 1,585.00 | 1,600.00 | 1,513.00 | 1,547.00 | 1,547.00 | -2.15% | 976,120 |
| Jul 1, 2025 | 1,503.00 | 1,598.00 | 1,496.00 | 1,581.00 | 1,581.00 | 5.68% | 2,699,143 |
| Jun 30, 2025 | 1,428.00 | 1,549.00 | 1,428.00 | 1,496.00 | 1,496.00 | 4.76% | 2,309,282 |