DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,814.00
+90.00 (5.22%)
Jun 9, 2026, 11:50 AM KST
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |