DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,559.00
+4.00 (0.26%)
Aug 11, 2026, 11:58 AM KST
DB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,555.00 | 1,576.00 | 1,527.00 | 1,565.00 | - | 0.64% | 215,494 |
| 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 | - | 361,278 |
| Aug 6, 2026 | 1,487.00 | 1,499.00 | 1,441.00 | 1,459.00 | 1,459.00 | -1.88% | 491,414 |
| Aug 5, 2026 | 1,503.00 | 1,550.00 | 1,468.00 | 1,487.00 | 1,487.00 | 2.98% | 608,531 |
| 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% | 343,550 |
| Jul 31, 2026 | 1,449.00 | 1,458.00 | 1,355.00 | 1,446.00 | 1,446.00 | 7.75% | 763,226 |
| Jul 30, 2026 | 1,257.00 | 1,368.00 | 1,257.00 | 1,342.00 | 1,342.00 | 2.36% | 858,991 |
| Jul 29, 2026 | 1,440.00 | 1,470.00 | 1,296.00 | 1,311.00 | 1,311.00 | -8.70% | 982,096 |
| Jul 28, 2026 | 1,525.00 | 1,550.00 | 1,423.00 | 1,436.00 | 1,436.00 | -7.35% | 621,332 |
| Jul 27, 2026 | 1,562.00 | 1,607.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.39% | 348,477 |
| 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% | 595,203 |
| Jul 15, 2026 | 1,620.00 | 1,620.00 | 1,529.00 | 1,566.00 | 1,566.00 | 5.45% | 458,535 |
| Jul 14, 2026 | 1,536.00 | 1,580.00 | 1,463.00 | 1,485.00 | 1,485.00 | -4.26% | 767,841 |
| Jul 13, 2026 | 1,607.00 | 1,710.00 | 1,523.00 | 1,551.00 | 1,551.00 | -3.36% | 757,327 |
| Jul 10, 2026 | 1,470.00 | 1,619.00 | 1,470.00 | 1,605.00 | 1,605.00 | 9.11% | 1,033,484 |
| Jul 9, 2026 | 1,472.00 | 1,529.00 | 1,423.00 | 1,471.00 | 1,471.00 | -1.01% | 850,042 |
| Jul 8, 2026 | 1,490.00 | 1,545.00 | 1,444.00 | 1,486.00 | 1,486.00 | -3.13% | 666,840 |
| Jul 7, 2026 | 1,551.00 | 1,620.00 | 1,491.00 | 1,534.00 | 1,534.00 | -1.22% | 746,924 |
| Jul 6, 2026 | 1,600.00 | 1,639.00 | 1,501.00 | 1,553.00 | 1,553.00 | -1.77% | 1,061,695 |
| Jul 3, 2026 | 1,653.00 | 1,687.00 | 1,561.00 | 1,581.00 | 1,581.00 | -4.24% | 1,065,943 |
| Jul 2, 2026 | 1,789.00 | 1,797.00 | 1,650.00 | 1,651.00 | 1,651.00 | -8.07% | 743,810 |
| Jul 1, 2026 | 1,815.00 | 1,849.00 | 1,785.00 | 1,796.00 | 1,796.00 | -1.21% | 456,740 |
| Jun 30, 2026 | 1,800.00 | 1,865.00 | 1,791.00 | 1,818.00 | 1,818.00 | 1.00% | 309,117 |
| Jun 29, 2026 | 1,790.00 | 1,862.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.07% | 494,618 |
| 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 |