DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,560.00
-1.00 (-0.06%)
At close: Oct 2, 2025
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |