DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,800.00
-38.00 (-2.07%)
Jun 29, 2026, 3:30 PM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,808.00 | 1,868.00 | 1,753.00 | 1,838.00 | 1,838.00 | -1.29% | 850,622 |
| Jun 25, 2026 | 1,760.00 | 1,901.00 | 1,760.00 | 1,862.00 | 1,862.00 | 6.40% | 914,212 |
| Jun 24, 2026 | 1,798.00 | 1,843.00 | 1,747.00 | 1,750.00 | 1,750.00 | -2.67% | 695,143 |
| Jun 23, 2026 | 1,871.00 | 1,950.00 | 1,761.00 | 1,798.00 | 1,798.00 | -4.67% | 607,765 |
| Jun 22, 2026 | 1,770.00 | 1,919.00 | 1,770.00 | 1,886.00 | 1,886.00 | 2.50% | 815,738 |
| Jun 19, 2026 | 1,904.00 | 1,919.00 | 1,791.00 | 1,840.00 | 1,840.00 | -2.39% | 985,253 |
| Jun 18, 2026 | 1,906.00 | 1,964.00 | 1,836.00 | 1,885.00 | 1,885.00 | -1.10% | 528,824 |
| Jun 17, 2026 | 2,005.00 | 2,020.00 | 1,902.00 | 1,906.00 | 1,906.00 | -4.94% | 1,096,118 |
| Jun 16, 2026 | 2,025.00 | 2,025.00 | 1,920.00 | 2,005.00 | 2,005.00 | 2.24% | 691,116 |
| Jun 15, 2026 | 2,035.00 | 2,075.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.41% | 515,826 |
| Jun 12, 2026 | 1,997.00 | 2,045.00 | 1,890.00 | 1,969.00 | 1,969.00 | 3.09% | 1,198,924 |
| Jun 11, 2026 | 1,810.00 | 1,983.00 | 1,810.00 | 1,910.00 | 1,910.00 | 2.91% | 858,401 |
| Jun 10, 2026 | 1,813.00 | 1,915.00 | 1,799.00 | 1,856.00 | 1,856.00 | -0.11% | 703,517 |
| Jun 9, 2026 | 1,720.00 | 1,891.00 | 1,720.00 | 1,858.00 | 1,858.00 | 7.77% | 916,094 |
| Jun 8, 2026 | 1,724.00 | 1,805.00 | 1,714.00 | 1,724.00 | 1,724.00 | -8.59% | 933,557 |
| Jun 5, 2026 | 1,986.00 | 1,986.00 | 1,795.00 | 1,886.00 | 1,886.00 | -5.37% | 1,193,605 |
| Jun 4, 2026 | 1,958.00 | 2,070.00 | 1,891.00 | 1,993.00 | 1,993.00 | 1.79% | 1,040,286 |
| Jun 2, 2026 | 2,025.00 | 2,030.00 | 1,900.00 | 1,958.00 | 1,958.00 | -3.31% | 1,378,828 |
| Jun 1, 2026 | 2,085.00 | 2,170.00 | 1,980.00 | 2,025.00 | 2,025.00 | -2.88% | 1,690,288 |
| May 29, 2026 | 2,300.00 | 2,340.00 | 2,085.00 | 2,085.00 | 2,085.00 | -6.08% | 1,914,790 |
| May 28, 2026 | 2,350.00 | 2,355.00 | 2,125.00 | 2,220.00 | 2,220.00 | -5.53% | 2,713,971 |
| May 27, 2026 | 2,530.00 | 2,545.00 | 2,245.00 | 2,350.00 | 2,350.00 | -2.08% | 4,180,562 |
| May 26, 2026 | 2,135.00 | 2,450.00 | 2,115.00 | 2,400.00 | 2,400.00 | 14.83% | 8,444,866 |
| May 22, 2026 | 2,010.00 | 2,140.00 | 1,992.00 | 2,090.00 | 2,090.00 | 3.98% | 1,356,236 |
| May 21, 2026 | 1,913.00 | 2,040.00 | 1,913.00 | 2,010.00 | 2,010.00 | 6.57% | 1,031,808 |
| May 20, 2026 | 1,950.00 | 1,987.00 | 1,841.00 | 1,886.00 | 1,886.00 | -5.08% | 1,304,961 |
| May 19, 2026 | 1,980.00 | 2,045.00 | 1,915.00 | 1,987.00 | 1,987.00 | -0.65% | 1,273,741 |
| May 18, 2026 | 2,105.00 | 2,190.00 | 1,936.00 | 2,000.00 | 2,000.00 | -5.88% | 2,132,699 |
| May 15, 2026 | 2,265.00 | 2,335.00 | 2,095.00 | 2,125.00 | 2,125.00 | -6.18% | 2,536,267 |
| May 14, 2026 | 2,320.00 | 2,350.00 | 2,210.00 | 2,265.00 | 2,265.00 | -1.52% | 2,438,666 |
| May 13, 2026 | 2,230.00 | 2,340.00 | 2,070.00 | 2,300.00 | 2,300.00 | 2.00% | 3,482,336 |
| May 12, 2026 | 2,225.00 | 2,445.00 | 2,120.00 | 2,255.00 | 2,255.00 | 3.68% | 14,738,890 |
| May 11, 2026 | 2,075.00 | 2,235.00 | 2,040.00 | 2,175.00 | 2,175.00 | 6.62% | 6,603,385 |
| May 8, 2026 | 1,985.00 | 2,050.00 | 1,959.00 | 2,040.00 | 2,040.00 | 3.61% | 1,792,453 |
| May 7, 2026 | 1,958.00 | 2,005.00 | 1,940.00 | 1,969.00 | 1,969.00 | 0.61% | 1,082,065 |
| May 6, 2026 | 2,025.00 | 2,045.00 | 1,940.00 | 1,957.00 | 1,957.00 | -0.66% | 1,249,847 |
| May 4, 2026 | 2,050.00 | 2,065.00 | 1,964.00 | 1,970.00 | 1,970.00 | -1.99% | 1,788,409 |
| Apr 30, 2026 | 2,085.00 | 2,095.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.95% | 1,679,466 |
| Apr 29, 2026 | 2,085.00 | 2,190.00 | 1,996.00 | 2,050.00 | 2,050.00 | -1.68% | 4,521,676 |
| Apr 28, 2026 | 2,120.00 | 2,140.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 1,289,390 |
| Apr 27, 2026 | 2,120.00 | 2,165.00 | 2,045.00 | 2,110.00 | 2,110.00 | - | 2,937,332 |
| Apr 24, 2026 | 2,075.00 | 2,185.00 | 2,030.00 | 2,110.00 | 2,110.00 | 6.30% | 5,044,933 |
| Apr 23, 2026 | 1,971.00 | 2,050.00 | 1,934.00 | 1,985.00 | 1,985.00 | 3.98% | 2,875,837 |
| Apr 22, 2026 | 2,040.00 | 2,065.00 | 1,884.00 | 1,909.00 | 1,909.00 | -5.02% | 2,424,176 |
| Apr 21, 2026 | 1,990.00 | 2,050.00 | 1,938.00 | 2,010.00 | 2,010.00 | -0.74% | 3,494,061 |
| Apr 20, 2026 | 1,754.00 | 2,070.00 | 1,735.00 | 2,025.00 | 2,025.00 | 15.45% | 14,002,770 |
| Apr 17, 2026 | 1,769.00 | 1,770.00 | 1,735.00 | 1,754.00 | 1,754.00 | -0.79% | 491,552 |
| Apr 16, 2026 | 1,713.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 3.39% | 699,160 |
| Apr 15, 2026 | 1,729.00 | 1,750.00 | 1,707.00 | 1,710.00 | 1,710.00 | -0.23% | 442,187 |
| Apr 14, 2026 | 1,685.00 | 1,731.00 | 1,685.00 | 1,714.00 | 1,714.00 | 2.63% | 506,908 |