DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,613.00
-9.00 (-0.55%)
At close: Sep 18, 2026
DB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,624.00 | 1,649.00 | 1,620.00 | 1,622.00 | 1,622.00 | - | 218,598 |
| Sep 17, 2026 | 1,602.00 | 1,649.00 | 1,602.00 | 1,622.00 | 1,622.00 | 1.38% | 353,357 |
| Sep 16, 2026 | 1,615.00 | 1,624.00 | 1,575.00 | 1,600.00 | 1,600.00 | -0.68% | 155,363 |
| Sep 15, 2026 | 1,602.00 | 1,632.00 | 1,580.00 | 1,611.00 | 1,611.00 | 0.62% | 313,688 |
| Sep 14, 2026 | 1,649.00 | 1,660.00 | 1,597.00 | 1,601.00 | 1,601.00 | -2.91% | 302,347 |
| Sep 11, 2026 | 1,625.00 | 1,715.00 | 1,618.00 | 1,649.00 | 1,649.00 | -0.06% | 648,555 |
| Sep 10, 2026 | 1,572.00 | 1,663.00 | 1,546.00 | 1,650.00 | 1,650.00 | 5.16% | 793,573 |
| Sep 9, 2026 | 1,563.00 | 1,595.00 | 1,552.00 | 1,569.00 | 1,569.00 | 0.38% | 435,160 |
| Sep 8, 2026 | 1,698.00 | 1,700.00 | 1,556.00 | 1,563.00 | 1,563.00 | -6.52% | 681,137 |
| Sep 7, 2026 | 1,519.00 | 1,688.00 | 1,490.00 | 1,672.00 | 1,672.00 | 10.95% | 1,984,916 |
| Sep 4, 2026 | 1,480.00 | 1,514.00 | 1,469.00 | 1,507.00 | 1,507.00 | 3.79% | 535,926 |
| Sep 3, 2026 | 1,471.00 | 1,501.00 | 1,441.00 | 1,452.00 | 1,452.00 | -1.16% | 707,234 |
| Sep 2, 2026 | 1,538.00 | 1,565.00 | 1,463.00 | 1,469.00 | 1,469.00 | -6.49% | 601,053 |
| Sep 1, 2026 | 1,600.00 | 1,610.00 | 1,529.00 | 1,571.00 | 1,571.00 | -1.81% | 587,220 |
| Aug 31, 2026 | 1,530.00 | 1,628.00 | 1,479.00 | 1,600.00 | 1,600.00 | 7.82% | 1,406,147 |
| Aug 28, 2026 | 1,473.00 | 1,486.00 | 1,455.00 | 1,484.00 | 1,484.00 | 0.75% | 382,666 |
| Aug 27, 2026 | 1,503.00 | 1,517.00 | 1,460.00 | 1,473.00 | 1,473.00 | -1.87% | 340,384 |
| Aug 26, 2026 | 1,485.00 | 1,507.00 | 1,452.00 | 1,501.00 | 1,501.00 | 1.08% | 370,500 |
| Aug 25, 2026 | 1,419.00 | 1,488.00 | 1,403.00 | 1,485.00 | 1,485.00 | 3.56% | 455,885 |
| Aug 24, 2026 | 1,450.00 | 1,457.00 | 1,403.00 | 1,434.00 | 1,434.00 | -1.65% | 372,903 |
| Aug 21, 2026 | 1,497.00 | 1,497.00 | 1,434.00 | 1,458.00 | 1,458.00 | -2.47% | 360,083 |
| Aug 20, 2026 | 1,464.00 | 1,504.00 | 1,460.00 | 1,495.00 | 1,495.00 | 3.03% | 453,083 |
| Aug 19, 2026 | 1,457.00 | 1,493.00 | 1,438.00 | 1,451.00 | 1,451.00 | -1.36% | 372,837 |
| Aug 18, 2026 | 1,522.00 | 1,545.00 | 1,459.00 | 1,471.00 | 1,471.00 | -3.22% | 429,244 |
| Aug 14, 2026 | 1,515.00 | 1,534.00 | 1,482.00 | 1,520.00 | 1,520.00 | 0.33% | 460,573 |
| Aug 13, 2026 | 1,543.00 | 1,573.00 | 1,509.00 | 1,515.00 | 1,515.00 | -0.79% | 581,885 |
| Aug 12, 2026 | 1,554.00 | 1,584.00 | 1,523.00 | 1,527.00 | 1,527.00 | -2.49% | 413,699 |
| Aug 11, 2026 | 1,555.00 | 1,576.00 | 1,527.00 | 1,566.00 | 1,566.00 | 0.71% | 360,251 |
| Aug 10, 2026 | 1,481.00 | 1,569.00 | 1,470.00 | 1,555.00 | 1,555.00 | 6.58% | 572,735 |
| Aug 7, 2026 | 1,488.00 | 1,488.00 | 1,432.00 | 1,459.00 | 1,459.00 | - | 361,887 |
| Aug 6, 2026 | 1,487.00 | 1,499.00 | 1,441.00 | 1,459.00 | 1,459.00 | -1.88% | 493,720 |
| Aug 5, 2026 | 1,503.00 | 1,550.00 | 1,468.00 | 1,487.00 | 1,487.00 | 2.98% | 608,922 |
| Aug 4, 2026 | 1,417.00 | 1,479.00 | 1,410.00 | 1,444.00 | 1,444.00 | 2.05% | 500,811 |
| Aug 3, 2026 | 1,441.00 | 1,471.00 | 1,404.00 | 1,415.00 | 1,415.00 | -2.14% | 344,497 |
| Jul 31, 2026 | 1,449.00 | 1,458.00 | 1,355.00 | 1,446.00 | 1,446.00 | 7.75% | 764,888 |
| Jul 30, 2026 | 1,257.00 | 1,368.00 | 1,257.00 | 1,342.00 | 1,342.00 | 2.36% | 859,509 |
| Jul 29, 2026 | 1,440.00 | 1,470.00 | 1,296.00 | 1,311.00 | 1,311.00 | -8.70% | 1,028,177 |
| Jul 28, 2026 | 1,525.00 | 1,550.00 | 1,423.00 | 1,436.00 | 1,436.00 | -7.35% | 626,871 |
| Jul 27, 2026 | 1,562.00 | 1,607.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.39% | 348,585 |
| Jul 24, 2026 | 1,539.00 | 1,620.00 | 1,462.00 | 1,544.00 | 1,544.00 | 0.26% | 773,089 |
| Jul 23, 2026 | 1,509.00 | 1,540.00 | 1,481.00 | 1,540.00 | 1,540.00 | 3.98% | 418,722 |
| Jul 22, 2026 | 1,467.00 | 1,547.00 | 1,467.00 | 1,481.00 | 1,481.00 | 1.86% | 424,413 |
| Jul 21, 2026 | 1,425.00 | 1,465.00 | 1,415.00 | 1,454.00 | 1,454.00 | 0.90% | 515,390 |
| Jul 20, 2026 | 1,520.00 | 1,533.00 | 1,435.00 | 1,441.00 | 1,441.00 | -6.12% | 650,154 |
| Jul 16, 2026 | 1,536.00 | 1,566.00 | 1,493.00 | 1,535.00 | 1,535.00 | -1.98% | 596,591 |
| Jul 15, 2026 | 1,620.00 | 1,620.00 | 1,529.00 | 1,566.00 | 1,566.00 | 5.45% | 458,752 |
| Jul 14, 2026 | 1,536.00 | 1,580.00 | 1,463.00 | 1,485.00 | 1,485.00 | -4.26% | 812,881 |
| Jul 13, 2026 | 1,607.00 | 1,710.00 | 1,523.00 | 1,551.00 | 1,551.00 | -3.36% | 760,799 |
| Jul 10, 2026 | 1,470.00 | 1,619.00 | 1,470.00 | 1,605.00 | 1,605.00 | 9.11% | 1,038,013 |
| Jul 9, 2026 | 1,472.00 | 1,529.00 | 1,423.00 | 1,471.00 | 1,471.00 | -1.01% | 850,960 |