DB Inc. (KRX:012030)
South Korea · Delayed Price · Currency is KRW 1,600.00
+116.00 (7.82%)
Aug 31, 2026, 3:30 PM KST
DB Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,490.00 | 1,545.00 | 1,444.00 | 1,486.00 | 1,486.00 | -3.13% | 667,419 |
| 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% | 746,933 |
| Jul 1, 2026 | 1,815.00 | 1,849.00 | 1,785.00 | 1,796.00 | 1,796.00 | -1.21% | 458,004 |
| Jun 30, 2026 | 1,800.00 | 1,865.00 | 1,791.00 | 1,818.00 | 1,818.00 | 1.00% | 311,161 |
| 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% | 858,533 |
| Jun 25, 2026 | 1,760.00 | 1,901.00 | 1,760.00 | 1,862.00 | 1,862.00 | 6.40% | 916,436 |
| Jun 24, 2026 | 1,798.00 | 1,843.00 | 1,747.00 | 1,750.00 | 1,750.00 | -2.67% | 715,303 |
| Jun 23, 2026 | 1,871.00 | 1,950.00 | 1,761.00 | 1,798.00 | 1,798.00 | -4.67% | 621,595 |
| 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% | 985,839 |
| Jun 18, 2026 | 1,906.00 | 1,964.00 | 1,836.00 | 1,885.00 | 1,885.00 | -1.10% | 530,549 |