DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 8,920.00
+120.00 (1.36%)
Last updated: Sep 9, 2025, 10:48 AM KST
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,630.00 | 8,990.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.04% | 112,992 |
| Sep 5, 2025 | 8,480.00 | 8,700.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.95% | 73,287 |
| Sep 4, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.36% | 40,496 |
| Sep 3, 2025 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.63% | 61,229 |
| Sep 2, 2025 | 8,740.00 | 8,830.00 | 8,540.00 | 8,570.00 | 8,570.00 | -1.95% | 44,301 |
| Sep 1, 2025 | 8,860.00 | 8,860.00 | 8,680.00 | 8,740.00 | 8,740.00 | -0.91% | 87,606 |
| Aug 29, 2025 | 8,750.00 | 8,880.00 | 8,630.00 | 8,820.00 | 8,820.00 | 0.92% | 92,580 |
| Aug 28, 2025 | 8,430.00 | 8,810.00 | 8,360.00 | 8,740.00 | 8,740.00 | 4.05% | 147,692 |
| Aug 27, 2025 | 8,400.00 | 8,480.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.36% | 54,485 |
| Aug 26, 2025 | 8,450.00 | 8,570.00 | 8,330.00 | 8,370.00 | 8,370.00 | -1.53% | 86,723 |
| Aug 25, 2025 | 8,430.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.67% | 76,809 |
| Aug 22, 2025 | 8,430.00 | 8,450.00 | 8,240.00 | 8,360.00 | 8,360.00 | -0.12% | 70,833 |
| Aug 21, 2025 | 8,230.00 | 8,400.00 | 8,200.00 | 8,370.00 | 8,370.00 | 1.21% | 108,737 |
| Aug 20, 2025 | 8,380.00 | 8,550.00 | 7,970.00 | 8,270.00 | 8,270.00 | -3.39% | 211,903 |
| Aug 19, 2025 | 8,900.00 | 8,900.00 | 8,560.00 | 8,560.00 | 8,560.00 | -3.49% | 85,411 |
| Aug 18, 2025 | 8,910.00 | 8,930.00 | 8,780.00 | 8,870.00 | 8,870.00 | -0.45% | 78,980 |
| Aug 14, 2025 | 8,930.00 | 8,980.00 | 8,840.00 | 8,910.00 | 8,910.00 | 0.11% | 38,727 |
| Aug 13, 2025 | 8,950.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.23% | 70,524 |
| Aug 12, 2025 | 8,800.00 | 9,120.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.91% | 99,272 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,800.00 | -2.22% | 66,012 |
| Aug 8, 2025 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 9,000.00 | -1.10% | 69,190 |
| Aug 7, 2025 | 9,020.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 2.48% | 130,025 |
| Aug 6, 2025 | 8,780.00 | 8,890.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.14% | 74,133 |
| Aug 5, 2025 | 8,670.00 | 8,880.00 | 8,580.00 | 8,780.00 | 8,780.00 | 1.86% | 181,120 |
| Aug 4, 2025 | 8,450.00 | 8,680.00 | 8,370.00 | 8,620.00 | 8,620.00 | 2.13% | 249,994 |
| Aug 1, 2025 | 8,910.00 | 8,910.00 | 8,440.00 | 8,440.00 | 8,440.00 | -5.91% | 284,191 |
| Jul 31, 2025 | 9,320.00 | 9,320.00 | 8,910.00 | 8,970.00 | 8,970.00 | -1.32% | 125,885 |
| Jul 30, 2025 | 8,940.00 | 9,330.00 | 8,650.00 | 9,090.00 | 9,090.00 | 2.48% | 302,831 |
| Jul 29, 2025 | 8,720.00 | 8,910.00 | 8,560.00 | 8,870.00 | 8,870.00 | 1.72% | 309,447 |
| Jul 28, 2025 | 9,300.00 | 9,300.00 | 8,500.00 | 8,720.00 | 8,720.00 | -6.03% | 301,301 |
| Jul 25, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.38% | 142,781 |
| Jul 24, 2025 | 9,610.00 | 9,680.00 | 9,260.00 | 9,410.00 | 9,410.00 | -2.08% | 370,970 |
| Jul 23, 2025 | 9,850.00 | 9,890.00 | 9,470.00 | 9,610.00 | 9,610.00 | -2.44% | 315,623 |
| Jul 22, 2025 | 10,020.00 | 10,200.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.20% | 188,367 |
| Jul 21, 2025 | 9,900.00 | 10,260.00 | 9,810.00 | 9,970.00 | 9,970.00 | -0.80% | 217,857 |
| Jul 18, 2025 | 10,410.00 | 10,410.00 | 9,840.00 | 10,050.00 | 10,050.00 | -3.37% | 410,603 |
| Jul 17, 2025 | 10,320.00 | 10,550.00 | 10,170.00 | 10,400.00 | 10,400.00 | -0.29% | 374,622 |
| Jul 16, 2025 | 10,720.00 | 10,920.00 | 10,300.00 | 10,430.00 | 10,430.00 | -4.49% | 401,720 |
| Jul 15, 2025 | 11,060.00 | 11,060.00 | 10,250.00 | 10,920.00 | 10,920.00 | -0.36% | 618,190 |
| Jul 14, 2025 | 10,030.00 | 10,990.00 | 9,800.00 | 10,960.00 | 10,960.00 | 9.27% | 872,261 |
| Jul 11, 2025 | 9,950.00 | 10,110.00 | 9,840.00 | 10,030.00 | 10,030.00 | 1.72% | 365,042 |
| Jul 10, 2025 | 9,200.00 | 10,370.00 | 9,070.00 | 9,860.00 | 9,860.00 | 7.41% | 1,273,109 |
| Jul 9, 2025 | 8,840.00 | 9,460.00 | 8,650.00 | 9,180.00 | 9,180.00 | 5.40% | 706,362 |
| Jul 8, 2025 | 8,100.00 | 8,710.00 | 8,030.00 | 8,710.00 | 8,710.00 | 7.53% | 511,574 |
| Jul 7, 2025 | 8,060.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.50% | 97,533 |
| Jul 4, 2025 | 8,320.00 | 8,380.00 | 7,990.00 | 8,060.00 | 8,060.00 | -3.13% | 223,787 |
| Jul 3, 2025 | 8,300.00 | 8,360.00 | 8,200.00 | 8,320.00 | 8,320.00 | 0.48% | 125,675 |
| Jul 2, 2025 | 8,480.00 | 8,480.00 | 8,140.00 | 8,280.00 | 8,280.00 | -1.19% | 162,005 |
| Jul 1, 2025 | 8,290.00 | 8,550.00 | 8,250.00 | 8,380.00 | 8,380.00 | 1.09% | 226,322 |
| Jun 30, 2025 | 8,270.00 | 8,370.00 | 8,160.00 | 8,290.00 | 8,290.00 | 0.61% | 62,855 |