DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,455.00
+6.00 (0.41%)
At close: Oct 31, 2025
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,403.00 | 1,409.00 | 1,339.00 | 1,398.00 | 1,398.00 | -0.71% | 635,360 |
| Nov 4, 2025 | 1,414.00 | 1,427.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.49% | 359,148 |
| Nov 3, 2025 | 1,442.00 | 1,459.00 | 1,407.00 | 1,415.00 | 1,415.00 | -2.75% | 667,654 |
| Oct 31, 2025 | 1,448.00 | 1,463.00 | 1,439.00 | 1,455.00 | 1,455.00 | 0.41% | 265,506 |
| Oct 30, 2025 | 1,461.00 | 1,473.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.75% | 430,216 |
| Oct 29, 2025 | 1,501.00 | 1,501.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.01% | 480,368 |
| Oct 28, 2025 | 1,503.00 | 1,503.00 | 1,477.00 | 1,490.00 | 1,490.00 | - | 217,976 |
| Oct 27, 2025 | 1,497.00 | 1,512.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.07% | 693,818 |
| Oct 24, 2025 | 1,489.00 | 1,526.00 | 1,487.00 | 1,489.00 | 1,489.00 | - | 612,748 |
| Oct 23, 2025 | 1,495.00 | 1,515.00 | 1,473.00 | 1,489.00 | 1,489.00 | 0.61% | 365,801 |
| Oct 22, 2025 | 1,466.00 | 1,497.00 | 1,449.00 | 1,480.00 | 1,480.00 | 0.54% | 521,164 |
| Oct 21, 2025 | 1,496.00 | 1,496.00 | 1,465.00 | 1,472.00 | 1,472.00 | -0.54% | 557,903 |
| Oct 20, 2025 | 1,469.00 | 1,481.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.30% | 260,442 |
| Oct 17, 2025 | 1,503.00 | 1,503.00 | 1,459.00 | 1,461.00 | 1,461.00 | -2.86% | 643,638 |
| Oct 16, 2025 | 1,513.00 | 1,543.00 | 1,495.00 | 1,504.00 | 1,504.00 | -1.05% | 715,569 |
| Oct 15, 2025 | 1,514.00 | 1,580.00 | 1,486.00 | 1,520.00 | 1,520.00 | 0.80% | 422,718 |
| Oct 14, 2025 | 1,533.00 | 1,578.00 | 1,505.00 | 1,508.00 | 1,508.00 | -2.90% | 1,019,414 |
| Oct 13, 2025 | 1,550.00 | 1,583.00 | 1,542.00 | 1,553.00 | 1,553.00 | -2.33% | 444,759 |
| Oct 10, 2025 | 1,551.00 | 1,630.00 | 1,538.00 | 1,590.00 | 1,590.00 | 2.51% | 1,375,348 |
| Oct 2, 2025 | 1,566.00 | 1,580.00 | 1,545.00 | 1,551.00 | 1,551.00 | -0.64% | 543,473 |
| Oct 1, 2025 | 1,546.00 | 1,577.00 | 1,541.00 | 1,561.00 | 1,561.00 | 0.97% | 523,651 |
| Sep 30, 2025 | 1,540.00 | 1,574.00 | 1,516.00 | 1,546.00 | 1,546.00 | 0.59% | 695,385 |
| Sep 29, 2025 | 1,535.00 | 1,552.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.72% | 401,716 |
| Sep 26, 2025 | 1,566.00 | 1,566.00 | 1,513.00 | 1,526.00 | 1,526.00 | -2.18% | 834,673 |
| Sep 25, 2025 | 1,573.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.76% | 328,127 |
| Sep 24, 2025 | 1,585.00 | 1,590.00 | 1,545.00 | 1,572.00 | 1,572.00 | -0.88% | 976,785 |
| Sep 23, 2025 | 1,610.00 | 1,617.00 | 1,580.00 | 1,586.00 | 1,586.00 | -1.61% | 787,026 |
| Sep 22, 2025 | 1,608.00 | 1,633.00 | 1,592.00 | 1,612.00 | 1,612.00 | 0.25% | 658,746 |
| Sep 19, 2025 | 1,625.00 | 1,643.00 | 1,588.00 | 1,608.00 | 1,608.00 | -0.92% | 1,008,359 |
| Sep 18, 2025 | 1,610.00 | 1,636.00 | 1,598.00 | 1,623.00 | 1,623.00 | 1.12% | 1,263,699 |
| Sep 17, 2025 | 1,687.00 | 1,687.00 | 1,593.00 | 1,605.00 | 1,605.00 | -5.25% | 2,278,391 |
| Sep 16, 2025 | 1,645.00 | 1,743.00 | 1,637.00 | 1,694.00 | 1,694.00 | 3.48% | 4,543,730 |
| Sep 15, 2025 | 1,637.00 | 1,670.00 | 1,613.00 | 1,637.00 | 1,637.00 | 0.06% | 1,877,688 |
| Sep 12, 2025 | 1,652.00 | 1,652.00 | 1,617.00 | 1,636.00 | 1,636.00 | -0.24% | 1,236,603 |
| Sep 11, 2025 | 1,690.00 | 1,693.00 | 1,625.00 | 1,640.00 | 1,640.00 | -2.38% | 2,155,321 |
| Sep 10, 2025 | 1,590.00 | 1,695.00 | 1,590.00 | 1,680.00 | 1,680.00 | 4.67% | 3,932,009 |
| Sep 9, 2025 | 1,621.00 | 1,629.00 | 1,583.00 | 1,605.00 | 1,605.00 | -0.93% | 2,448,131 |
| 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 |