DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 2,140.00
+10.00 (0.47%)
Last updated: Feb 26, 2026, 10:49 AM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,110.00 | 2,245.00 | 2,060.00 | 2,130.00 | 2,130.00 | 1.43% | 5,563,955 |
| Feb 24, 2026 | 2,265.00 | 2,275.00 | 2,095.00 | 2,100.00 | 2,100.00 | -4.55% | 5,397,568 |
| Feb 23, 2026 | 2,050.00 | 2,415.00 | 2,010.00 | 2,200.00 | 2,200.00 | 13.40% | 25,993,800 |
| Feb 20, 2026 | 1,825.00 | 2,205.00 | 1,785.00 | 1,940.00 | 1,940.00 | 6.42% | 26,941,230 |
| Feb 19, 2026 | 1,721.00 | 1,850.00 | 1,710.00 | 1,823.00 | 1,823.00 | 6.30% | 2,161,457 |
| Feb 13, 2026 | 1,717.00 | 1,750.00 | 1,684.00 | 1,715.00 | 1,715.00 | -0.23% | 974,211 |
| Feb 12, 2026 | 1,676.00 | 1,735.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.69% | 774,889 |
| Feb 11, 2026 | 1,694.00 | 1,712.00 | 1,659.00 | 1,674.00 | 1,674.00 | -0.18% | 676,972 |
| Feb 10, 2026 | 1,680.00 | 1,722.00 | 1,659.00 | 1,677.00 | 1,677.00 | -0.18% | 606,899 |
| Feb 9, 2026 | 1,691.00 | 1,798.00 | 1,648.00 | 1,680.00 | 1,680.00 | - | 1,618,086 |
| Feb 6, 2026 | 1,712.00 | 1,764.00 | 1,659.00 | 1,680.00 | 1,680.00 | -5.30% | 908,317 |
| Feb 5, 2026 | 1,825.00 | 1,825.00 | 1,726.00 | 1,774.00 | 1,774.00 | -2.79% | 1,441,456 |
| Feb 4, 2026 | 1,740.00 | 1,944.00 | 1,698.00 | 1,825.00 | 1,825.00 | 4.70% | 6,672,312 |
| Feb 3, 2026 | 1,784.00 | 1,797.00 | 1,706.00 | 1,743.00 | 1,743.00 | 0.23% | 1,618,004 |
| Feb 2, 2026 | 1,822.00 | 1,870.00 | 1,731.00 | 1,739.00 | 1,739.00 | -5.08% | 2,612,158 |
| Jan 30, 2026 | 1,653.00 | 1,895.00 | 1,625.00 | 1,832.00 | 1,832.00 | 10.83% | 9,480,848 |
| Jan 29, 2026 | 1,622.00 | 1,654.00 | 1,576.00 | 1,653.00 | 1,653.00 | 1.79% | 1,073,954 |
| Jan 28, 2026 | 1,624.00 | 1,651.00 | 1,596.00 | 1,624.00 | 1,624.00 | 1.50% | 1,260,548 |
| Jan 27, 2026 | 1,545.00 | 1,600.00 | 1,538.00 | 1,600.00 | 1,600.00 | 2.83% | 462,177 |
| Jan 26, 2026 | 1,609.00 | 1,614.00 | 1,542.00 | 1,556.00 | 1,556.00 | -3.29% | 754,539 |
| Jan 23, 2026 | 1,585.00 | 1,622.00 | 1,570.00 | 1,609.00 | 1,609.00 | 1.51% | 642,894 |
| Jan 22, 2026 | 1,563.00 | 1,653.00 | 1,562.00 | 1,585.00 | 1,585.00 | 1.47% | 1,854,531 |
| Jan 21, 2026 | 1,546.00 | 1,569.00 | 1,510.00 | 1,562.00 | 1,562.00 | 0.39% | 510,648 |
| Jan 20, 2026 | 1,529.00 | 1,577.00 | 1,510.00 | 1,556.00 | 1,556.00 | 1.90% | 576,590 |
| Jan 19, 2026 | 1,537.00 | 1,580.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.59% | 811,896 |
| Jan 16, 2026 | 1,501.00 | 1,577.00 | 1,501.00 | 1,536.00 | 1,536.00 | 2.54% | 576,277 |
| Jan 15, 2026 | 1,499.00 | 1,527.00 | 1,486.00 | 1,498.00 | 1,498.00 | -0.73% | 350,046 |
| Jan 14, 2026 | 1,439.00 | 1,535.00 | 1,436.00 | 1,509.00 | 1,509.00 | 5.38% | 772,551 |
| Jan 13, 2026 | 1,432.00 | 1,455.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.28% | 306,199 |
| Jan 12, 2026 | 1,445.00 | 1,461.00 | 1,429.00 | 1,436.00 | 1,436.00 | -0.90% | 375,551 |
| Jan 9, 2026 | 1,457.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | -0.34% | 260,417 |
| Jan 8, 2026 | 1,520.00 | 1,520.00 | 1,444.00 | 1,454.00 | 1,454.00 | -4.40% | 751,393 |
| Jan 7, 2026 | 1,600.00 | 1,600.00 | 1,512.00 | 1,521.00 | 1,521.00 | -3.80% | 759,967 |
| Jan 6, 2026 | 1,548.00 | 1,598.00 | 1,527.00 | 1,581.00 | 1,581.00 | 2.13% | 749,346 |
| Jan 5, 2026 | 1,520.00 | 1,560.00 | 1,513.00 | 1,548.00 | 1,548.00 | 2.31% | 733,632 |
| Jan 2, 2026 | 1,482.00 | 1,518.00 | 1,460.00 | 1,513.00 | 1,513.00 | 2.65% | 449,615 |
| Dec 30, 2025 | 1,475.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.07% | 236,344 |
| Dec 29, 2025 | 1,479.00 | 1,482.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.20% | 371,060 |
| Dec 26, 2025 | 1,489.00 | 1,499.00 | 1,467.00 | 1,478.00 | 1,478.00 | -0.14% | 247,755 |
| Dec 24, 2025 | 1,491.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.14% | 327,071 |
| Dec 23, 2025 | 1,519.00 | 1,523.00 | 1,492.00 | 1,497.00 | 1,497.00 | -1.51% | 302,624 |
| Dec 22, 2025 | 1,503.00 | 1,527.00 | 1,491.00 | 1,520.00 | 1,520.00 | 1.20% | 452,018 |
| Dec 19, 2025 | 1,489.00 | 1,507.00 | 1,481.00 | 1,502.00 | 1,502.00 | 0.87% | 192,051 |
| Dec 18, 2025 | 1,495.00 | 1,507.00 | 1,459.00 | 1,489.00 | 1,489.00 | -0.53% | 336,193 |
| Dec 17, 2025 | 1,484.00 | 1,513.00 | 1,480.00 | 1,497.00 | 1,497.00 | 0.40% | 634,123 |
| Dec 16, 2025 | 1,523.00 | 1,523.00 | 1,478.00 | 1,491.00 | 1,491.00 | -1.32% | 583,027 |
| Dec 15, 2025 | 1,549.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,511.00 | -2.52% | 306,201 |
| Dec 12, 2025 | 1,535.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.04% | 296,051 |
| Dec 11, 2025 | 1,527.00 | 1,559.00 | 1,508.00 | 1,534.00 | 1,534.00 | 0.66% | 432,633 |
| Dec 10, 2025 | 1,524.00 | 1,554.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.07% | 316,568 |