DB Financial Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6,200.00 | 6,260.00 | 6,150.00 | 6,260.00 | 6,005.90 | 62,109 |
| 2025-04-28 | 6,250.00 | 6,250.00 | 6,160.00 | 6,190.00 | 5,938.75 | 45,610 |
| 2025-04-25 | 6,140.00 | 6,230.00 | 6,110.00 | 6,110.00 | 5,861.99 | 60,080 |
| 2025-04-24 | 6,090.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,861.99 | 27,391 |
| 2025-04-23 | 6,060.00 | 6,130.00 | 6,000.00 | 6,090.00 | 5,842.80 | 45,767 |
| 2025-04-22 | 5,870.00 | 6,040.00 | 5,870.00 | 6,020.00 | 5,775.65 | 65,144 |
| 2025-04-21 | 5,860.00 | 5,930.00 | 5,840.00 | 5,910.00 | 5,670.11 | 60,357 |
| 2025-04-18 | 5,800.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,602.95 | 64,471 |
| 2025-04-17 | 5,750.00 | 5,820.00 | 5,740.00 | 5,800.00 | 5,564.58 | 60,600 |
| 2025-04-16 | 5,730.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,516.61 | 51,533 |
| 2025-04-15 | 5,640.00 | 5,730.00 | 5,550.00 | 5,730.00 | 5,497.42 | 56,782 |
| 2025-04-14 | 5,510.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,372.69 | 55,307 |
| 2025-04-11 | 5,360.00 | 5,510.00 | 5,360.00 | 5,480.00 | 5,257.56 | 45,504 |
| 2025-04-10 | 5,420.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,228.78 | 53,016 |
| 2025-04-09 | 5,410.00 | 5,440.00 | 5,220.00 | 5,340.00 | 5,123.25 | 80,675 |
| 2025-04-08 | 5,350.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,180.81 | 75,955 |
| 2025-04-07 | 5,450.00 | 5,450.00 | 5,200.00 | 5,280.00 | 5,065.68 | 138,731 |
| 2025-04-04 | 5,480.00 | 5,520.00 | 5,350.00 | 5,500.00 | 5,276.75 | 53,338 |
| 2025-04-03 | 5,510.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,238.38 | 52,944 |
| 2025-04-02 | 5,480.00 | 5,560.00 | 5,390.00 | 5,480.00 | 5,257.56 | 63,121 |
| 2025-04-01 | 5,380.00 | 5,510.00 | 5,350.00 | 5,460.00 | 5,238.38 | 59,826 |
| 2025-03-31 | 5,380.00 | 5,410.00 | 5,270.00 | 5,340.00 | 5,123.25 | 75,237 |
| 2025-03-28 | 5,470.00 | 5,530.00 | 5,390.00 | 5,450.00 | 5,228.78 | 220,675 |
| 2025-03-27 | 5,820.00 | 5,900.00 | 5,770.00 | 5,780.00 | 5,161.62 | 178,783 |
| 2025-03-26 | 5,840.00 | 5,840.00 | 5,790.00 | 5,820.00 | 5,197.34 | 136,066 |
| 2025-03-25 | 5,900.00 | 5,940.00 | 5,820.00 | 5,830.00 | 5,206.27 | 92,597 |
| 2025-03-24 | 5,950.00 | 5,950.00 | 5,880.00 | 5,900.00 | 5,268.79 | 78,972 |
| 2025-03-21 | 5,930.00 | 5,940.00 | 5,870.00 | 5,900.00 | 5,268.79 | 152,438 |
| 2025-03-20 | 5,950.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,295.58 | 55,408 |
| 2025-03-19 | 5,940.00 | 5,960.00 | 5,880.00 | 5,920.00 | 5,286.65 | 72,245 |
| 2025-03-18 | 5,900.00 | 5,950.00 | 5,880.00 | 5,900.00 | 5,268.79 | 26,647 |
| 2025-03-17 | 5,900.00 | 5,930.00 | 5,870.00 | 5,880.00 | 5,250.93 | 46,786 |
| 2025-03-14 | 5,920.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,268.79 | 65,003 |
| 2025-03-13 | 5,910.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,277.72 | 69,068 |
| 2025-03-12 | 5,980.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,304.51 | 72,370 |
| 2025-03-11 | 5,940.00 | 6,060.00 | 5,870.00 | 5,920.00 | 5,286.65 | 179,323 |
| 2025-03-10 | 5,740.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,170.55 | 37,435 |
| 2025-03-07 | 5,780.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,134.83 | 63,754 |
| 2025-03-06 | 5,810.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,170.55 | 30,580 |
| 2025-03-05 | 5,860.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,188.41 | 54,074 |
| 2025-03-04 | 5,880.00 | 5,960.00 | 5,820.00 | 5,860.00 | 5,233.06 | 34,926 |
| 2025-02-28 | 5,990.00 | 6,070.00 | 5,870.00 | 5,880.00 | 5,250.93 | 103,109 |
| 2025-02-27 | 6,080.00 | 6,100.00 | 5,930.00 | 6,070.00 | 5,420.60 | 93,498 |
| 2025-02-26 | 6,030.00 | 6,120.00 | 6,030.00 | 6,090.00 | 5,438.46 | 45,361 |
| 2025-02-25 | 5,920.00 | 6,110.00 | 5,920.00 | 6,070.00 | 5,420.60 | 137,435 |
| 2025-02-24 | 5,990.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,331.30 | 44,129 |
| 2025-02-21 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,358.09 | 68,120 |
| 2025-02-20 | 5,940.00 | 6,030.00 | 5,940.00 | 6,010.00 | 5,367.02 | 59,581 |
| 2025-02-19 | 5,980.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,331.30 | 72,975 |
| 2025-02-18 | 5,980.00 | 6,020.00 | 5,790.00 | 5,980.00 | 5,340.23 | 115,372 |
| 2025-02-17 | 5,860.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,340.23 | 84,190 |
| 2025-02-14 | 5,790.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,224.13 | 114,009 |
| 2025-02-13 | 5,830.00 | 5,860.00 | 5,710.00 | 5,780.00 | 5,161.62 | 66,807 |
| 2025-02-12 | 5,690.00 | 5,820.00 | 5,590.00 | 5,780.00 | 5,161.62 | 129,145 |
| 2025-02-11 | 5,650.00 | 5,740.00 | 5,560.00 | 5,590.00 | 4,991.95 | 213,642 |
| 2025-02-10 | 5,550.00 | 5,620.00 | 5,520.00 | 5,560.00 | 4,965.16 | 73,368 |
| 2025-02-07 | 5,430.00 | 5,530.00 | 5,420.00 | 5,490.00 | 4,902.65 | 66,905 |
| 2025-02-06 | 5,420.00 | 5,550.00 | 5,380.00 | 5,420.00 | 4,840.14 | 96,952 |
| 2025-02-05 | 5,390.00 | 5,450.00 | 5,350.00 | 5,420.00 | 4,840.14 | 83,216 |
| 2025-02-04 | 5,420.00 | 5,460.00 | 5,380.00 | 5,390.00 | 4,813.35 | 49,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 550.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.