DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 8,820.00
-420.00 (-4.55%)
At close: Jul 20, 2026
DB Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9,400.00 | 9,480.00 | 9,190.00 | 9,240.00 | 9,240.00 | -1.81% | 54,255 |
| Jul 15, 2026 | 9,120.00 | 9,530.00 | 9,120.00 | 9,410.00 | 9,410.00 | 4.56% | 88,754 |
| Jul 14, 2026 | 9,150.00 | 9,280.00 | 8,600.00 | 9,000.00 | 9,000.00 | -2.60% | 134,795 |
| Jul 13, 2026 | 9,520.00 | 9,900.00 | 9,220.00 | 9,240.00 | 9,240.00 | -3.14% | 125,544 |
| Jul 10, 2026 | 9,200.00 | 9,790.00 | 9,200.00 | 9,540.00 | 9,540.00 | 4.61% | 49,187 |
| Jul 9, 2026 | 9,300.00 | 9,450.00 | 8,950.00 | 9,120.00 | 9,120.00 | -2.56% | 77,606 |
| Jul 8, 2026 | 9,480.00 | 9,860.00 | 9,220.00 | 9,360.00 | 9,360.00 | -4.00% | 98,579 |
| Jul 7, 2026 | 10,000.00 | 10,130.00 | 9,460.00 | 9,750.00 | 9,750.00 | -3.47% | 104,310 |
| Jul 6, 2026 | 9,900.00 | 10,290.00 | 9,770.00 | 10,100.00 | 10,100.00 | 2.85% | 73,325 |
| Jul 3, 2026 | 9,510.00 | 9,820.00 | 9,230.00 | 9,820.00 | 9,820.00 | 5.48% | 83,238 |
| Jul 2, 2026 | 9,630.00 | 9,720.00 | 9,000.00 | 9,310.00 | 9,310.00 | -3.32% | 74,419 |
| Jul 1, 2026 | 9,460.00 | 9,750.00 | 9,460.00 | 9,630.00 | 9,630.00 | 2.88% | 65,184 |
| Jun 30, 2026 | 9,460.00 | 9,510.00 | 9,230.00 | 9,360.00 | 9,360.00 | -0.64% | 66,242 |
| Jun 29, 2026 | 8,720.00 | 9,450.00 | 8,700.00 | 9,420.00 | 9,420.00 | 6.20% | 94,336 |
| Jun 26, 2026 | 9,230.00 | 9,380.00 | 8,590.00 | 8,870.00 | 8,870.00 | -4.42% | 116,868 |
| Jun 25, 2026 | 9,270.00 | 9,630.00 | 9,260.00 | 9,280.00 | 9,280.00 | 0.43% | 76,440 |
| Jun 24, 2026 | 9,250.00 | 9,390.00 | 9,060.00 | 9,240.00 | 9,240.00 | 0.43% | 121,556 |
| Jun 23, 2026 | 9,600.00 | 9,880.00 | 9,200.00 | 9,200.00 | 9,200.00 | -5.93% | 136,995 |
| Jun 22, 2026 | 9,880.00 | 10,000.00 | 9,550.00 | 9,780.00 | 9,780.00 | -2.30% | 94,582 |
| Jun 19, 2026 | 10,320.00 | 10,430.00 | 9,790.00 | 10,010.00 | 10,010.00 | -2.63% | 111,778 |
| Jun 18, 2026 | 10,750.00 | 10,750.00 | 10,230.00 | 10,280.00 | 10,280.00 | -3.84% | 118,548 |
| Jun 17, 2026 | 11,110.00 | 11,120.00 | 10,600.00 | 10,690.00 | 10,690.00 | -3.69% | 316,197 |
| Jun 16, 2026 | 11,030.00 | 11,260.00 | 10,950.00 | 11,100.00 | 11,100.00 | 1.46% | 162,896 |
| Jun 15, 2026 | 11,050.00 | 11,250.00 | 10,760.00 | 10,940.00 | 10,940.00 | 1.96% | 161,356 |
| Jun 12, 2026 | 10,610.00 | 11,250.00 | 10,610.00 | 10,730.00 | 10,730.00 | 3.67% | 391,606 |
| Jun 11, 2026 | 10,100.00 | 10,490.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.10% | 84,935 |
| Jun 10, 2026 | 10,490.00 | 10,620.00 | 10,150.00 | 10,360.00 | 10,360.00 | -2.17% | 85,711 |
| Jun 9, 2026 | 10,010.00 | 10,780.00 | 10,010.00 | 10,590.00 | 10,590.00 | 4.85% | 118,040 |
| Jun 8, 2026 | 10,100.00 | 10,450.00 | 9,910.00 | 10,100.00 | 10,100.00 | -6.91% | 106,809 |
| Jun 5, 2026 | 11,130.00 | 11,290.00 | 10,620.00 | 10,850.00 | 10,850.00 | -1.63% | 73,160 |
| Jun 4, 2026 | 11,000.00 | 11,240.00 | 10,850.00 | 11,030.00 | 11,030.00 | 0.27% | 74,183 |
| Jun 2, 2026 | 11,040.00 | 11,050.00 | 10,550.00 | 11,000.00 | 11,000.00 | -0.90% | 149,990 |
| Jun 1, 2026 | 10,840.00 | 11,200.00 | 10,550.00 | 11,100.00 | 11,100.00 | 0.91% | 125,710 |
| May 29, 2026 | 11,130.00 | 11,250.00 | 10,730.00 | 11,000.00 | 11,000.00 | -1.08% | 105,942 |
| May 28, 2026 | 11,470.00 | 11,510.00 | 10,520.00 | 11,120.00 | 11,120.00 | -3.05% | 132,975 |
| May 27, 2026 | 11,990.00 | 12,200.00 | 11,420.00 | 11,470.00 | 11,470.00 | -4.02% | 116,827 |
| May 26, 2026 | 12,350.00 | 12,500.00 | 11,910.00 | 11,950.00 | 11,950.00 | -1.97% | 85,477 |
| May 22, 2026 | 12,060.00 | 12,280.00 | 11,930.00 | 12,190.00 | 12,190.00 | 2.18% | 71,080 |
| May 21, 2026 | 11,810.00 | 12,030.00 | 11,810.00 | 11,930.00 | 11,930.00 | 4.28% | 112,278 |
| May 20, 2026 | 11,920.00 | 11,990.00 | 11,380.00 | 11,440.00 | 11,440.00 | -4.59% | 146,294 |
| May 19, 2026 | 12,480.00 | 12,500.00 | 11,660.00 | 11,990.00 | 11,990.00 | -4.08% | 129,853 |
| May 18, 2026 | 12,880.00 | 12,880.00 | 12,060.00 | 12,500.00 | 12,500.00 | -3.85% | 160,103 |
| May 15, 2026 | 14,120.00 | 14,560.00 | 12,810.00 | 13,000.00 | 13,000.00 | -6.34% | 293,392 |
| May 14, 2026 | 14,040.00 | 14,040.00 | 13,720.00 | 13,880.00 | 13,880.00 | - | 99,266 |
| May 13, 2026 | 13,820.00 | 13,960.00 | 13,520.00 | 13,880.00 | 13,880.00 | -1.00% | 87,656 |
| May 12, 2026 | 15,180.00 | 15,180.00 | 13,830.00 | 14,020.00 | 14,020.00 | -5.91% | 212,804 |
| May 11, 2026 | 15,570.00 | 15,750.00 | 14,350.00 | 14,900.00 | 14,900.00 | -2.17% | 139,121 |
| May 8, 2026 | 15,020.00 | 15,850.00 | 14,910.00 | 15,230.00 | 15,230.00 | -1.23% | 182,325 |
| May 7, 2026 | 16,550.00 | 16,570.00 | 15,130.00 | 15,420.00 | 15,420.00 | -1.22% | 361,519 |
| May 6, 2026 | 15,680.00 | 15,990.00 | 15,060.00 | 15,610.00 | 15,610.00 | 7.58% | 378,609 |