DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,987.00
-13.00 (-0.65%)
May 19, 2026, 3:30 PM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,105.00 | 2,190.00 | 1,936.00 | 2,025.00 | - | -4.71% | 1,744,484 |
| 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 |
| Apr 13, 2026 | 1,650.00 | 1,684.00 | 1,637.00 | 1,670.00 | 1,670.00 | -0.06% | 454,627 |
| Apr 10, 2026 | 1,667.00 | 1,705.00 | 1,664.00 | 1,671.00 | 1,671.00 | 0.54% | 458,851 |
| Apr 9, 2026 | 1,690.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.66% | 277,844 |
| Apr 8, 2026 | 1,638.00 | 1,694.00 | 1,638.00 | 1,690.00 | 1,690.00 | 4.32% | 495,988 |
| Apr 7, 2026 | 1,645.00 | 1,674.00 | 1,596.00 | 1,620.00 | 1,620.00 | -1.46% | 499,369 |
| Apr 6, 2026 | 1,650.00 | 1,670.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.36% | 285,798 |
| Apr 3, 2026 | 1,637.00 | 1,678.00 | 1,622.00 | 1,650.00 | 1,650.00 | 3.19% | 467,714 |
| Apr 2, 2026 | 1,697.00 | 1,726.00 | 1,596.00 | 1,599.00 | 1,599.00 | -5.77% | 848,739 |
| Apr 1, 2026 | 1,635.00 | 1,704.00 | 1,635.00 | 1,697.00 | 1,697.00 | 6.33% | 659,831 |
| Mar 31, 2026 | 1,644.00 | 1,669.00 | 1,595.00 | 1,596.00 | 1,596.00 | -2.98% | 683,238 |
| Mar 30, 2026 | 1,642.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.63% | 457,900 |
| Mar 27, 2026 | 1,685.00 | 1,717.00 | 1,640.00 | 1,707.00 | 1,707.00 | 0.77% | 585,752 |
| Mar 26, 2026 | 1,756.00 | 1,756.00 | 1,686.00 | 1,694.00 | 1,694.00 | -2.02% | 584,905 |
| Mar 25, 2026 | 1,730.00 | 1,787.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.35% | 557,678 |
| Mar 24, 2026 | 1,795.00 | 1,802.00 | 1,705.00 | 1,723.00 | 1,723.00 | -0.58% | 767,776 |
| Mar 23, 2026 | 1,776.00 | 1,812.00 | 1,731.00 | 1,733.00 | 1,733.00 | -5.56% | 881,951 |
| Mar 20, 2026 | 1,739.00 | 1,838.00 | 1,730.00 | 1,835.00 | 1,835.00 | 5.52% | 1,366,304 |
| Mar 19, 2026 | 1,771.00 | 1,782.00 | 1,715.00 | 1,739.00 | 1,739.00 | -2.90% | 833,372 |
| Mar 18, 2026 | 1,750.00 | 1,807.00 | 1,739.00 | 1,791.00 | 1,791.00 | 2.87% | 1,082,779 |
| 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% | 1,603,032 |
| Mar 12, 2026 | 1,796.00 | 1,843.00 | 1,760.00 | 1,824.00 | 1,824.00 | 1.62% | 703,511 |
| Mar 11, 2026 | 1,810.00 | 1,868.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.61% | 1,435,900 |
| Mar 10, 2026 | 1,799.00 | 1,839.00 | 1,771.00 | 1,806.00 | 1,806.00 | 3.44% | 805,542 |
| 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% | 1,414,010 |