DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 10,770
+170 (1.60%)
At close: Dec 19, 2025
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,630.00 | 10,790.00 | 10,460.00 | 10,770.00 | 10,770.00 | 1.60% | 70,468 |
| Dec 18, 2025 | 10,440.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,600.00 | 0.19% | 74,190 |
| Dec 17, 2025 | 10,680.00 | 10,680.00 | 10,420.00 | 10,580.00 | 10,580.00 | 0.09% | 102,586 |
| Dec 16, 2025 | 10,600.00 | 10,790.00 | 10,520.00 | 10,570.00 | 10,570.00 | -0.28% | 81,880 |
| Dec 15, 2025 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.49% | 52,780 |
| Dec 12, 2025 | 10,480.00 | 10,780.00 | 10,480.00 | 10,760.00 | 10,760.00 | 2.67% | 61,747 |
| Dec 11, 2025 | 10,510.00 | 10,660.00 | 10,360.00 | 10,480.00 | 10,480.00 | - | 90,484 |
| Dec 10, 2025 | 10,680.00 | 10,680.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.95% | 191,813 |
| Dec 9, 2025 | 10,660.00 | 10,670.00 | 10,510.00 | 10,580.00 | 10,580.00 | -1.12% | 75,073 |
| Dec 8, 2025 | 10,800.00 | 10,990.00 | 10,510.00 | 10,700.00 | 10,700.00 | -0.93% | 115,026 |
| Dec 5, 2025 | 10,770.00 | 10,940.00 | 10,510.00 | 10,800.00 | 10,800.00 | 0.56% | 91,514 |
| Dec 4, 2025 | 10,890.00 | 10,990.00 | 10,690.00 | 10,740.00 | 10,740.00 | -1.01% | 79,915 |
| Dec 3, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.40% | 145,794 |
| Dec 2, 2025 | 10,430.00 | 10,910.00 | 10,420.00 | 10,700.00 | 10,700.00 | 2.10% | 142,345 |
| Dec 1, 2025 | 10,510.00 | 10,890.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.19% | 124,497 |
| Nov 28, 2025 | 10,250.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.44% | 96,550 |
| Nov 27, 2025 | 10,160.00 | 10,410.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.79% | 100,669 |
| Nov 26, 2025 | 9,820.00 | 10,200.00 | 9,790.00 | 10,170.00 | 10,170.00 | 4.20% | 110,820 |
| Nov 25, 2025 | 10,010.00 | 10,130.00 | 9,660.00 | 9,760.00 | 9,760.00 | -1.91% | 185,219 |
| Nov 24, 2025 | 10,180.00 | 10,280.00 | 9,640.00 | 9,950.00 | 9,950.00 | -1.78% | 163,570 |
| Nov 21, 2025 | 10,020.00 | 10,290.00 | 9,980.00 | 10,130.00 | 10,130.00 | -1.65% | 140,513 |
| Nov 20, 2025 | 10,310.00 | 10,480.00 | 10,230.00 | 10,300.00 | 10,300.00 | 0.29% | 83,789 |
| Nov 19, 2025 | 10,200.00 | 10,330.00 | 9,950.00 | 10,270.00 | 10,270.00 | 0.69% | 135,390 |
| Nov 18, 2025 | 10,450.00 | 10,710.00 | 10,190.00 | 10,200.00 | 10,200.00 | -5.12% | 166,040 |
| Nov 17, 2025 | 10,480.00 | 10,900.00 | 10,100.00 | 10,750.00 | 10,750.00 | 3.66% | 2,040,144 |
| Nov 14, 2025 | 9,990.00 | 10,450.00 | 9,900.00 | 10,370.00 | 10,370.00 | 2.17% | 206,719 |
| Nov 13, 2025 | 10,290.00 | 10,390.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.59% | 111,573 |
| Nov 12, 2025 | 10,010.00 | 10,360.00 | 9,940.00 | 10,210.00 | 10,210.00 | 2.00% | 291,978 |
| Nov 11, 2025 | 10,300.00 | 10,430.00 | 9,860.00 | 10,010.00 | 10,010.00 | -2.82% | 141,940 |
| Nov 10, 2025 | 9,850.00 | 10,320.00 | 9,780.00 | 10,300.00 | 10,300.00 | 5.64% | 262,209 |
| Nov 7, 2025 | 9,890.00 | 9,950.00 | 9,570.00 | 9,750.00 | 9,750.00 | -2.01% | 142,014 |
| Nov 6, 2025 | 9,880.00 | 10,150.00 | 9,680.00 | 9,950.00 | 9,950.00 | 0.71% | 219,192 |
| Nov 5, 2025 | 9,680.00 | 9,900.00 | 9,360.00 | 9,880.00 | 9,880.00 | 1.65% | 262,144 |
| Nov 4, 2025 | 9,940.00 | 9,940.00 | 9,570.00 | 9,720.00 | 9,720.00 | -1.52% | 167,311 |
| Nov 3, 2025 | 10,110.00 | 10,230.00 | 9,860.00 | 9,870.00 | 9,870.00 | -2.37% | 219,519 |
| Oct 31, 2025 | 10,300.00 | 10,370.00 | 10,040.00 | 10,110.00 | 10,110.00 | -0.39% | 116,417 |
| Oct 30, 2025 | 10,050.00 | 10,360.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 253,889 |
| Oct 29, 2025 | 10,100.00 | 10,100.00 | 9,870.00 | 10,050.00 | 10,050.00 | 0.60% | 174,277 |
| Oct 28, 2025 | 10,050.00 | 10,260.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.50% | 158,674 |
| Oct 27, 2025 | 10,030.00 | 10,230.00 | 9,900.00 | 10,040.00 | 10,040.00 | 0.80% | 304,046 |
| Oct 24, 2025 | 9,890.00 | 10,270.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.91% | 152,081 |
| Oct 23, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | -1.30% | 123,185 |
| Oct 22, 2025 | 9,910.00 | 10,040.00 | 9,700.00 | 10,000.00 | 10,000.00 | 0.60% | 127,905 |
| Oct 21, 2025 | 10,080.00 | 10,200.00 | 9,760.00 | 9,940.00 | 9,940.00 | -0.90% | 401,926 |
| Oct 20, 2025 | 9,400.00 | 10,070.00 | 9,400.00 | 10,030.00 | 10,030.00 | 6.82% | 273,043 |
| Oct 17, 2025 | 9,650.00 | 9,650.00 | 9,260.00 | 9,390.00 | 9,390.00 | -3.20% | 150,118 |
| Oct 16, 2025 | 9,610.00 | 10,000.00 | 9,560.00 | 9,700.00 | 9,700.00 | 1.46% | 211,198 |
| Oct 15, 2025 | 9,150.00 | 9,560.00 | 9,140.00 | 9,560.00 | 9,560.00 | 4.82% | 168,897 |
| Oct 14, 2025 | 9,150.00 | 9,350.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 142,235 |
| Oct 13, 2025 | 9,460.00 | 9,460.00 | 9,030.00 | 9,150.00 | 9,150.00 | -3.38% | 135,337 |