DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 10,170
+410 (4.20%)
At close: Nov 26, 2025
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 9,700.00 | 9,700.00 | 9,450.00 | 9,470.00 | 9,470.00 | -0.53% | 117,691 |
| Oct 2, 2025 | 9,480.00 | 9,730.00 | 9,400.00 | 9,520.00 | 9,520.00 | 0.42% | 88,967 |
| Oct 1, 2025 | 9,620.00 | 9,720.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.66% | 98,102 |
| Sep 30, 2025 | 9,750.00 | 9,760.00 | 9,430.00 | 9,640.00 | 9,640.00 | -1.03% | 169,367 |
| 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% | 102,658 |
| 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% | 130,356 |
| 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% | 105,987 |
| Sep 11, 2025 | 9,500.00 | 9,540.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.95% | 156,535 |