DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 9,720.00
-40.00 (-0.41%)
Nov 2, 2026, 3:30 PM KST
DB Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,600.00 | 9,930.00 | 9,600.00 | 9,720.00 | 9,720.00 | -0.41% | 48,263 |
| Oct 30, 2026 | 9,780.00 | 9,900.00 | 9,550.00 | 9,760.00 | 9,760.00 | -1.41% | 78,287 |
| Oct 29, 2026 | 9,770.00 | 9,970.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.43% | 92,342 |
| Oct 28, 2026 | 9,570.00 | 9,870.00 | 9,530.00 | 9,760.00 | 9,760.00 | 2.20% | 63,536 |
| Oct 27, 2026 | 9,290.00 | 9,550.00 | 9,210.00 | 9,550.00 | 9,550.00 | 4.71% | 73,070 |
| Oct 26, 2026 | 9,460.00 | 9,460.00 | 9,120.00 | 9,120.00 | 9,120.00 | -3.39% | 58,355 |
| Oct 23, 2026 | 9,140.00 | 9,450.00 | 9,090.00 | 9,440.00 | 9,440.00 | 1.29% | 88,045 |
| Oct 22, 2026 | 9,690.00 | 9,690.00 | 9,320.00 | 9,320.00 | 9,320.00 | -2.92% | 61,355 |
| Oct 21, 2026 | 9,630.00 | 9,710.00 | 9,530.00 | 9,600.00 | 9,600.00 | 0.63% | 36,336 |
| Oct 20, 2026 | 9,810.00 | 9,840.00 | 9,470.00 | 9,540.00 | 9,540.00 | -2.45% | 62,429 |
| Oct 19, 2026 | 9,560.00 | 9,780.00 | 9,460.00 | 9,780.00 | 9,780.00 | 1.88% | 45,307 |
| Oct 16, 2026 | 9,410.00 | 9,720.00 | 9,330.00 | 9,600.00 | 9,600.00 | 2.67% | 30,626 |
| Oct 15, 2026 | 9,610.00 | 9,610.00 | 9,110.00 | 9,350.00 | 9,350.00 | -3.31% | 70,745 |
| Oct 14, 2026 | 9,860.00 | 10,030.00 | 9,630.00 | 9,670.00 | 9,670.00 | -1.83% | 68,189 |
| Oct 13, 2026 | 9,960.00 | 9,960.00 | 9,570.00 | 9,850.00 | 9,850.00 | -0.61% | 89,033 |
| Oct 12, 2026 | 9,900.00 | 10,040.00 | 9,820.00 | 9,910.00 | 9,910.00 | -0.10% | 69,308 |
| Oct 8, 2026 | 10,200.00 | 10,240.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.27% | 38,856 |
| Oct 7, 2026 | 10,450.00 | 10,450.00 | 10,090.00 | 10,150.00 | 10,150.00 | -1.84% | 31,240 |
| Oct 6, 2026 | 10,410.00 | 10,570.00 | 10,290.00 | 10,340.00 | 10,340.00 | -1.52% | 21,229 |
| Oct 2, 2026 | 10,420.00 | 10,510.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.16% | 26,803 |
| Oct 1, 2026 | 10,300.00 | 10,420.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.68% | 24,373 |
| Sep 30, 2026 | 10,260.00 | 10,410.00 | 10,190.00 | 10,310.00 | 10,310.00 | 0.10% | 88,158 |
| Sep 29, 2026 | 10,290.00 | 10,300.00 | 10,130.00 | 10,300.00 | 10,300.00 | - | 65,030 |
| Sep 28, 2026 | 10,390.00 | 10,390.00 | 10,130.00 | 10,300.00 | 10,300.00 | 0.10% | 25,290 |
| Sep 23, 2026 | 10,270.00 | 10,370.00 | 10,250.00 | 10,290.00 | 10,290.00 | -0.39% | 32,924 |
| Sep 22, 2026 | 10,400.00 | 10,460.00 | 10,250.00 | 10,330.00 | 10,330.00 | 0.19% | 23,314 |
| Sep 21, 2026 | 10,260.00 | 10,360.00 | 10,160.00 | 10,310.00 | 10,310.00 | 1.08% | 33,098 |
| Sep 18, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.20% | 47,902 |
| Sep 17, 2026 | 10,260.00 | 10,260.00 | 10,060.00 | 10,180.00 | 10,180.00 | -0.59% | 46,246 |
| Sep 16, 2026 | 10,200.00 | 10,340.00 | 10,120.00 | 10,240.00 | 10,240.00 | -0.10% | 78,408 |
| Sep 15, 2026 | 10,200.00 | 10,500.00 | 9,950.00 | 10,250.00 | 10,250.00 | 0.10% | 212,038 |
| Sep 14, 2026 | 10,120.00 | 10,320.00 | 9,990.00 | 10,240.00 | 10,240.00 | 1.19% | 61,226 |
| Sep 11, 2026 | 10,050.00 | 10,200.00 | 9,980.00 | 10,120.00 | 10,120.00 | 0.10% | 38,170 |
| Sep 10, 2026 | 9,970.00 | 10,190.00 | 9,900.00 | 10,110.00 | 10,110.00 | 1.61% | 42,790 |
| Sep 9, 2026 | 10,010.00 | 10,100.00 | 9,910.00 | 9,950.00 | 9,950.00 | -0.50% | 48,574 |
| Sep 8, 2026 | 9,980.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | 0.20% | 58,895 |
| Sep 7, 2026 | 10,030.00 | 10,110.00 | 9,880.00 | 9,980.00 | 9,980.00 | 0.30% | 62,863 |
| Sep 4, 2026 | 10,040.00 | 10,120.00 | 9,870.00 | 9,950.00 | 9,950.00 | 0.51% | 49,830 |
| Sep 3, 2026 | 9,850.00 | 10,050.00 | 9,740.00 | 9,900.00 | 9,900.00 | 1.02% | 71,521 |
| Sep 2, 2026 | 9,880.00 | 9,970.00 | 9,650.00 | 9,800.00 | 9,800.00 | -2.20% | 48,902 |
| Sep 1, 2026 | 9,820.00 | 10,020.00 | 9,750.00 | 10,020.00 | 10,020.00 | 2.04% | 62,555 |
| Aug 31, 2026 | 9,760.00 | 9,880.00 | 9,670.00 | 9,820.00 | 9,820.00 | -0.51% | 34,190 |
| Aug 28, 2026 | 9,850.00 | 9,950.00 | 9,670.00 | 9,870.00 | 9,870.00 | 1.23% | 44,215 |
| Aug 27, 2026 | 9,760.00 | 9,910.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.21% | 70,698 |
| Aug 26, 2026 | 9,560.00 | 9,790.00 | 9,490.00 | 9,730.00 | 9,730.00 | 1.88% | 67,424 |
| Aug 25, 2026 | 9,210.00 | 9,580.00 | 9,070.00 | 9,550.00 | 9,550.00 | 2.91% | 51,512 |
| Aug 24, 2026 | 9,270.00 | 9,280.00 | 9,040.00 | 9,280.00 | 9,280.00 | 0.65% | 48,386 |
| Aug 21, 2026 | 9,340.00 | 9,340.00 | 9,150.00 | 9,220.00 | 9,220.00 | -1.60% | 44,329 |
| Aug 20, 2026 | 9,300.00 | 9,460.00 | 9,170.00 | 9,370.00 | 9,370.00 | 2.52% | 50,749 |
| Aug 19, 2026 | 9,390.00 | 9,390.00 | 9,060.00 | 9,140.00 | 9,140.00 | -3.79% | 62,240 |