DB Securities Co., Ltd. (KRX:016610)
South Korea · Delayed Price · Currency is KRW 10,200
+20 (0.20%)
Sep 18, 2026, 3:30 PM KST
DB Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.20% | 47,897 |
| Sep 17, 2026 | 10,260.00 | 10,260.00 | 10,060.00 | 10,180.00 | 10,180.00 | -0.59% | 46,107 |
| 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% | 60,445 |
| 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% | 44,205 |
| 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 |
| Aug 18, 2026 | 9,850.00 | 9,900.00 | 9,260.00 | 9,500.00 | 9,500.00 | -4.23% | 91,351 |
| Aug 14, 2026 | 9,600.00 | 9,970.00 | 9,600.00 | 9,920.00 | 9,920.00 | 4.09% | 86,785 |
| Aug 13, 2026 | 9,620.00 | 9,810.00 | 9,450.00 | 9,530.00 | 9,530.00 | 0.74% | 60,110 |
| Aug 12, 2026 | 9,390.00 | 9,580.00 | 9,300.00 | 9,460.00 | 9,460.00 | 1.39% | 50,711 |
| Aug 11, 2026 | 9,140.00 | 9,400.00 | 9,140.00 | 9,330.00 | 9,330.00 | 0.97% | 37,469 |
| Aug 10, 2026 | 9,170.00 | 9,310.00 | 9,130.00 | 9,240.00 | 9,240.00 | 1.09% | 25,241 |
| Aug 7, 2026 | 9,140.00 | 9,240.00 | 9,000.00 | 9,140.00 | 9,140.00 | 0.44% | 50,756 |
| Aug 6, 2026 | 9,090.00 | 9,230.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.44% | 33,640 |
| Aug 5, 2026 | 9,060.00 | 9,280.00 | 9,060.00 | 9,140.00 | 9,140.00 | 2.24% | 51,029 |
| Aug 4, 2026 | 8,840.00 | 8,950.00 | 8,740.00 | 8,940.00 | 8,940.00 | 1.82% | 50,605 |
| Aug 3, 2026 | 8,740.00 | 8,950.00 | 8,640.00 | 8,780.00 | 8,780.00 | -1.46% | 69,339 |
| Jul 31, 2026 | 8,380.00 | 8,910.00 | 8,380.00 | 8,910.00 | 8,910.00 | 8.26% | 73,217 |
| Jul 30, 2026 | 7,710.00 | 8,470.00 | 7,710.00 | 8,230.00 | 8,230.00 | 3.91% | 102,647 |
| Jul 29, 2026 | 8,310.00 | 8,600.00 | 7,550.00 | 7,920.00 | 7,920.00 | -5.71% | 167,494 |
| Jul 28, 2026 | 8,660.00 | 8,860.00 | 8,300.00 | 8,400.00 | 8,400.00 | -5.30% | 87,626 |
| Jul 27, 2026 | 9,000.00 | 9,020.00 | 8,850.00 | 8,870.00 | 8,870.00 | 0.23% | 69,150 |
| Jul 24, 2026 | 9,040.00 | 9,100.00 | 8,840.00 | 8,850.00 | 8,850.00 | -3.07% | 77,256 |
| Jul 23, 2026 | 8,900.00 | 9,130.00 | 8,760.00 | 9,130.00 | 9,130.00 | 2.70% | 116,304 |
| Jul 22, 2026 | 8,970.00 | 9,140.00 | 8,880.00 | 8,890.00 | 8,890.00 | 1.37% | 60,416 |
| Jul 21, 2026 | 8,740.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.57% | 67,712 |
| Jul 20, 2026 | 9,240.00 | 9,240.00 | 8,760.00 | 8,820.00 | 8,820.00 | -4.55% | 70,210 |
| 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 |