DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,725.00
-66.00 (-3.69%)
Mar 19, 2026, 9:20 AM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,750.00 | 1,807.00 | 1,739.00 | 1,791.00 | 1,791.00 | 2.87% | 1,079,675 |
| Mar 17, 2026 | 1,779.00 | 1,809.00 | 1,738.00 | 1,741.00 | 1,741.00 | -1.92% | 921,960 |
| Mar 16, 2026 | 1,829.00 | 1,829.00 | 1,733.00 | 1,775.00 | 1,775.00 | -3.11% | 1,054,862 |
| Mar 13, 2026 | 1,819.00 | 1,885.00 | 1,759.00 | 1,832.00 | 1,832.00 | 0.44% | 1,594,534 |
| Mar 12, 2026 | 1,796.00 | 1,843.00 | 1,760.00 | 1,824.00 | 1,824.00 | 1.62% | 697,060 |
| Mar 11, 2026 | 1,810.00 | 1,868.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.61% | 1,428,512 |
| Mar 10, 2026 | 1,799.00 | 1,839.00 | 1,771.00 | 1,806.00 | 1,806.00 | 3.44% | 800,298 |
| Mar 9, 2026 | 1,788.00 | 1,815.00 | 1,700.00 | 1,746.00 | 1,746.00 | -7.28% | 1,702,682 |
| Mar 6, 2026 | 1,867.00 | 1,925.00 | 1,841.00 | 1,883.00 | 1,883.00 | -1.41% | 1,400,542 |
| Mar 5, 2026 | 1,848.00 | 1,922.00 | 1,820.00 | 1,910.00 | 1,910.00 | 12.42% | 2,904,054 |
| Mar 4, 2026 | 1,795.00 | 1,859.00 | 1,650.00 | 1,699.00 | 1,699.00 | -9.63% | 3,454,567 |
| Mar 3, 2026 | 1,983.00 | 1,991.00 | 1,880.00 | 1,880.00 | 1,880.00 | -7.16% | 2,960,893 |
| Feb 27, 2026 | 2,115.00 | 2,135.00 | 2,005.00 | 2,025.00 | 2,025.00 | -5.15% | 2,615,800 |
| Feb 26, 2026 | 2,115.00 | 2,220.00 | 2,020.00 | 2,135.00 | 2,135.00 | 0.23% | 4,604,456 |
| 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 |