DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 12,040
-460 (-3.68%)
Last updated: May 19, 2026, 2:33 PM KST
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 13,990.00 | 14,960.00 | 13,770.00 | 14,510.00 | 14,510.00 | 6.22% | 324,686 |
| Apr 30, 2026 | 14,090.00 | 14,090.00 | 13,540.00 | 13,660.00 | 13,660.00 | -2.98% | 96,881 |
| Apr 29, 2026 | 14,190.00 | 14,190.00 | 13,900.00 | 14,080.00 | 14,080.00 | -0.78% | 81,369 |
| Apr 28, 2026 | 14,320.00 | 14,610.00 | 14,160.00 | 14,190.00 | 14,190.00 | -0.07% | 124,124 |
| Apr 27, 2026 | 14,110.00 | 14,510.00 | 13,870.00 | 14,200.00 | 14,200.00 | 1.87% | 160,906 |
| Apr 24, 2026 | 13,950.00 | 14,230.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.36% | 100,424 |
| Apr 23, 2026 | 13,980.00 | 14,120.00 | 13,010.00 | 13,990.00 | 13,990.00 | 1.52% | 108,971 |
| Apr 22, 2026 | 14,000.00 | 14,010.00 | 13,600.00 | 13,780.00 | 13,780.00 | -1.15% | 56,363 |
| Apr 21, 2026 | 13,950.00 | 14,010.00 | 13,820.00 | 13,940.00 | 13,940.00 | 0.50% | 48,311 |
| Apr 20, 2026 | 13,800.00 | 13,960.00 | 13,550.00 | 13,870.00 | 13,870.00 | 1.02% | 51,531 |
| Apr 17, 2026 | 13,870.00 | 13,880.00 | 13,630.00 | 13,730.00 | 13,730.00 | -0.65% | 54,817 |
| Apr 16, 2026 | 13,720.00 | 13,920.00 | 13,630.00 | 13,820.00 | 13,820.00 | 1.47% | 64,813 |
| Apr 15, 2026 | 13,960.00 | 13,980.00 | 13,500.00 | 13,620.00 | 13,620.00 | - | 90,965 |
| Apr 14, 2026 | 13,100.00 | 13,630.00 | 13,100.00 | 13,620.00 | 13,620.00 | 6.07% | 126,578 |
| Apr 13, 2026 | 12,900.00 | 13,160.00 | 12,780.00 | 12,840.00 | 12,840.00 | -2.80% | 83,547 |
| Apr 10, 2026 | 12,950.00 | 13,240.00 | 12,950.00 | 13,210.00 | 13,210.00 | 3.45% | 78,423 |
| Apr 9, 2026 | 13,160.00 | 13,160.00 | 12,740.00 | 12,770.00 | 12,770.00 | -2.96% | 91,168 |
| Apr 8, 2026 | 12,600.00 | 13,360.00 | 12,600.00 | 13,160.00 | 13,160.00 | 8.31% | 156,942 |
| Apr 7, 2026 | 12,350.00 | 12,440.00 | 11,980.00 | 12,150.00 | 12,150.00 | 0.08% | 37,763 |
| Apr 6, 2026 | 12,190.00 | 12,480.00 | 12,050.00 | 12,140.00 | 12,140.00 | 0.17% | 95,980 |
| Apr 3, 2026 | 12,200.00 | 12,300.00 | 11,990.00 | 12,120.00 | 12,120.00 | 1.17% | 77,850 |
| Apr 2, 2026 | 13,200.00 | 13,200.00 | 11,890.00 | 11,980.00 | 11,980.00 | -7.85% | 172,426 |
| Apr 1, 2026 | 12,500.00 | 13,150.00 | 12,380.00 | 13,000.00 | 13,000.00 | 8.79% | 100,148 |
| Mar 31, 2026 | 12,330.00 | 12,470.00 | 11,950.00 | 11,950.00 | 11,950.00 | -4.70% | 62,815 |
| Mar 30, 2026 | 12,760.00 | 12,770.00 | 12,400.00 | 12,540.00 | 12,540.00 | -7.45% | 111,663 |
| Mar 27, 2026 | 13,140.00 | 13,560.00 | 13,080.00 | 13,550.00 | 13,000.00 | 0.07% | 99,954 |
| Mar 26, 2026 | 13,850.00 | 13,850.00 | 13,400.00 | 13,540.00 | 12,990.41 | -2.03% | 90,291 |
| Mar 25, 2026 | 13,470.00 | 14,300.00 | 13,440.00 | 13,820.00 | 13,259.04 | 3.68% | 110,075 |
| Mar 24, 2026 | 13,610.00 | 13,680.00 | 12,950.00 | 13,330.00 | 12,788.93 | 1.14% | 102,810 |
| Mar 23, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,180.00 | 12,645.02 | -6.46% | 100,682 |
| Mar 20, 2026 | 13,830.00 | 14,420.00 | 13,820.00 | 14,090.00 | 13,518.08 | 2.55% | 114,312 |
| Mar 19, 2026 | 13,570.00 | 13,910.00 | 13,570.00 | 13,740.00 | 13,182.29 | -2.07% | 99,583 |
| Mar 18, 2026 | 14,010.00 | 14,270.00 | 13,950.00 | 14,030.00 | 13,460.52 | 0.43% | 145,473 |
| Mar 17, 2026 | 14,210.00 | 14,220.00 | 13,840.00 | 13,970.00 | 13,402.95 | 0.14% | 108,767 |
| Mar 16, 2026 | 13,980.00 | 14,330.00 | 13,840.00 | 13,950.00 | 13,383.76 | -0.29% | 149,524 |
| Mar 13, 2026 | 13,800.00 | 14,080.00 | 13,570.00 | 13,990.00 | 13,422.14 | -1.89% | 68,583 |
| Mar 12, 2026 | 14,140.00 | 14,440.00 | 13,950.00 | 14,260.00 | 13,681.18 | 0.85% | 122,602 |
| Mar 11, 2026 | 14,290.00 | 14,450.00 | 13,930.00 | 14,140.00 | 13,566.05 | 3.29% | 174,425 |
| Mar 10, 2026 | 13,860.00 | 13,910.00 | 13,510.00 | 13,690.00 | 13,134.32 | 2.70% | 185,857 |
| Mar 9, 2026 | 13,110.00 | 13,570.00 | 12,900.00 | 13,330.00 | 12,788.93 | -5.59% | 330,763 |
| Mar 6, 2026 | 13,960.00 | 14,180.00 | 13,560.00 | 14,120.00 | 13,546.86 | - | 104,415 |
| Mar 5, 2026 | 13,660.00 | 14,250.00 | 13,600.00 | 14,120.00 | 13,546.86 | 11.18% | 146,396 |