DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 13,520
-80 (-0.59%)
Feb 4, 2026, 3:30 PM KST
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 13,570.00 | 13,620.00 | 13,280.00 | 13,520.00 | 13,520.00 | -0.59% | 111,839 |
| Feb 3, 2026 | 13,040.00 | 13,740.00 | 13,040.00 | 13,600.00 | 13,600.00 | 5.75% | 186,918 |
| Feb 2, 2026 | 13,440.00 | 13,440.00 | 12,210.00 | 12,860.00 | 12,860.00 | -5.02% | 295,140 |
| Jan 30, 2026 | 13,090.00 | 13,650.00 | 12,880.00 | 13,540.00 | 13,540.00 | 3.44% | 259,613 |
| Jan 29, 2026 | 12,260.00 | 13,090.00 | 11,930.00 | 13,090.00 | 13,090.00 | 6.51% | 335,938 |
| Jan 28, 2026 | 12,500.00 | 12,660.00 | 12,190.00 | 12,290.00 | 12,290.00 | 0.74% | 225,456 |
| Jan 27, 2026 | 11,980.00 | 12,230.00 | 11,760.00 | 12,200.00 | 12,200.00 | 2.69% | 112,510 |
| Jan 26, 2026 | 11,990.00 | 12,450.00 | 11,780.00 | 11,880.00 | 11,880.00 | -1.16% | 225,864 |
| Jan 23, 2026 | 11,800.00 | 12,280.00 | 11,700.00 | 12,020.00 | 12,020.00 | 3.98% | 262,684 |
| Jan 22, 2026 | 11,440.00 | 11,790.00 | 11,320.00 | 11,560.00 | 11,560.00 | 1.76% | 179,054 |
| Jan 21, 2026 | 11,430.00 | 11,440.00 | 11,180.00 | 11,360.00 | 11,360.00 | -0.70% | 90,072 |
| Jan 20, 2026 | 11,420.00 | 11,600.00 | 11,130.00 | 11,440.00 | 11,440.00 | 1.60% | 103,358 |
| Jan 19, 2026 | 11,420.00 | 11,680.00 | 11,200.00 | 11,260.00 | 11,260.00 | -1.83% | 91,300 |
| Jan 16, 2026 | 11,640.00 | 11,850.00 | 11,390.00 | 11,470.00 | 11,470.00 | - | 128,984 |
| Jan 15, 2026 | 11,300.00 | 11,690.00 | 11,300.00 | 11,470.00 | 11,470.00 | 1.24% | 134,527 |
| Jan 14, 2026 | 11,190.00 | 11,400.00 | 11,080.00 | 11,330.00 | 11,330.00 | 1.07% | 67,901 |
| Jan 13, 2026 | 11,230.00 | 11,380.00 | 11,120.00 | 11,210.00 | 11,210.00 | -0.44% | 65,588 |
| Jan 12, 2026 | 12,050.00 | 12,190.00 | 11,150.00 | 11,260.00 | 11,260.00 | -5.77% | 177,776 |
| Jan 9, 2026 | 11,970.00 | 12,120.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 117,487 |
| Jan 8, 2026 | 12,340.00 | 12,340.00 | 11,910.00 | 12,000.00 | 12,000.00 | -2.76% | 145,422 |
| Jan 7, 2026 | 12,360.00 | 12,580.00 | 12,200.00 | 12,340.00 | 12,340.00 | -0.48% | 140,489 |
| Jan 6, 2026 | 11,770.00 | 12,400.00 | 11,590.00 | 12,400.00 | 12,400.00 | 5.17% | 179,342 |
| Jan 5, 2026 | 10,940.00 | 11,790.00 | 10,940.00 | 11,790.00 | 11,790.00 | 7.87% | 267,776 |
| Jan 2, 2026 | 10,850.00 | 10,950.00 | 10,560.00 | 10,930.00 | 10,930.00 | 0.74% | 190,576 |
| Dec 30, 2025 | 10,700.00 | 10,910.00 | 10,590.00 | 10,850.00 | 10,850.00 | 1.40% | 54,673 |
| Dec 29, 2025 | 10,700.00 | 10,800.00 | 10,430.00 | 10,700.00 | 10,700.00 | -0.93% | 119,494 |
| Dec 26, 2025 | 10,700.00 | 10,890.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 76,672 |
| Dec 24, 2025 | 10,760.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,750.00 | -0.09% | 52,965 |
| Dec 23, 2025 | 10,770.00 | 10,890.00 | 10,610.00 | 10,760.00 | 10,760.00 | -0.09% | 51,275 |
| Dec 22, 2025 | 10,770.00 | 10,860.00 | 10,660.00 | 10,770.00 | 10,770.00 | - | 46,114 |
| 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 |