DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 9,560.00
+80.00 (0.84%)
At close: Oct 2, 2025
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,480.00 | 9,730.00 | 9,400.00 | 9,520.00 | 9,520.00 | 0.42% | 91,035 |
| Oct 1, 2025 | 9,620.00 | 9,720.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.66% | 98,896 |
| Sep 30, 2025 | 9,750.00 | 9,760.00 | 9,430.00 | 9,640.00 | 9,640.00 | -1.03% | 169,949 |
| Sep 29, 2025 | 9,730.00 | 10,000.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.10% | 104,911 |
| Sep 26, 2025 | 9,750.00 | 9,870.00 | 9,440.00 | 9,730.00 | 9,730.00 | -0.61% | 116,236 |
| Sep 25, 2025 | 9,550.00 | 9,800.00 | 9,450.00 | 9,790.00 | 9,790.00 | 1.56% | 113,524 |
| Sep 24, 2025 | 9,760.00 | 9,760.00 | 9,400.00 | 9,640.00 | 9,640.00 | -1.23% | 104,516 |
| Sep 23, 2025 | 9,930.00 | 9,930.00 | 9,560.00 | 9,760.00 | 9,760.00 | -1.71% | 146,370 |
| Sep 22, 2025 | 9,900.00 | 10,020.00 | 9,650.00 | 9,930.00 | 9,930.00 | 0.30% | 121,039 |
| Sep 19, 2025 | 9,930.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.10% | 127,709 |
| Sep 18, 2025 | 9,650.00 | 9,950.00 | 9,560.00 | 9,910.00 | 9,910.00 | 2.69% | 131,932 |
| Sep 17, 2025 | 9,680.00 | 9,690.00 | 9,470.00 | 9,650.00 | 9,650.00 | -0.52% | 93,160 |
| Sep 16, 2025 | 9,750.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,700.00 | -0.92% | 125,710 |
| Sep 15, 2025 | 9,530.00 | 10,020.00 | 9,510.00 | 9,790.00 | 9,790.00 | 3.93% | 369,945 |
| Sep 12, 2025 | 9,510.00 | 9,590.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.75% | 106,934 |
| Sep 11, 2025 | 9,500.00 | 9,540.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.95% | 156,535 |
| Sep 10, 2025 | 9,100.00 | 9,570.00 | 9,040.00 | 9,440.00 | 9,440.00 | 4.89% | 282,343 |
| Sep 9, 2025 | 8,830.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 186,533 |
| Sep 8, 2025 | 8,630.00 | 8,990.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.04% | 115,270 |
| 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 |