DB Inc. 012030
KRX · South Korea · Technology Services
KRW 2,020.00+151.00 (+8.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,020.00 | +8.08% | KRW 1,852.00 | KRW 2,045.00 | KRW 1,852.00 | 1.93M |
| 2026-09-30 | KRW 1,869.00 | +8.03% | KRW 1,745.00 | KRW 1,909.00 | KRW 1,731.00 | 1.70M |
| 2026-09-29 | KRW 1,730.00 | -0.97% | KRW 1,750.00 | KRW 1,751.00 | KRW 1,694.00 | 549.67K |
| 2026-09-28 | KRW 1,747.00 | +3.25% | KRW 1,715.00 | KRW 1,772.00 | KRW 1,682.00 |
| 889.51K |
| 2026-09-23 | KRW 1,692.00 | -0.24% | KRW 1,696.00 | KRW 1,730.00 | KRW 1,664.00 | 7.17M |
| 2026-09-22 | KRW 1,696.00 | +3.86% | KRW 1,635.00 | KRW 1,720.00 | KRW 1,635.00 | 874.07K |
| 2026-09-21 | KRW 1,633.00 | +0.74% | KRW 1,628.00 | KRW 1,637.00 | KRW 1,594.00 | 347.82K |
| 2026-09-18 | KRW 1,621.00 | -0.06% | KRW 1,624.00 | KRW 1,649.00 | KRW 1,613.00 | 276.27K |
| 2026-09-17 | KRW 1,622.00 | +1.38% | KRW 1,602.00 | KRW 1,649.00 | KRW 1,602.00 | 357.33K |
| 2026-09-16 | KRW 1,600.00 | -0.68% | KRW 1,615.00 | KRW 1,624.00 | KRW 1,575.00 | 164.20K |
| 2026-09-15 | KRW 1,611.00 | +0.62% | KRW 1,602.00 | KRW 1,632.00 | KRW 1,580.00 | 324.89K |
| 2026-09-14 | KRW 1,601.00 | -2.91% | KRW 1,649.00 | KRW 1,660.00 | KRW 1,597.00 | 305.95K |
| 2026-09-11 | KRW 1,649.00 | -0.06% | KRW 1,625.00 | KRW 1,715.00 | KRW 1,618.00 | 648.71K |
| 2026-09-10 | KRW 1,650.00 | +5.16% | KRW 1,572.00 | KRW 1,663.00 | KRW 1,546.00 | 796.76K |
| 2026-09-09 | KRW 1,569.00 | +0.38% | KRW 1,563.00 | KRW 1,595.00 | KRW 1,552.00 | 435.16K |
| 2026-09-08 | KRW 1,563.00 | -6.52% | KRW 1,698.00 | KRW 1,700.00 | KRW 1,556.00 | 681.14K |
| 2026-09-07 | KRW 1,672.00 | +10.95% | KRW 1,519.00 | KRW 1,688.00 | KRW 1,490.00 | 1.98M |
| 2026-09-04 | KRW 1,507.00 | +3.79% | KRW 1,480.00 | KRW 1,514.00 | KRW 1,469.00 | 537.86K |
| 2026-09-03 | KRW 1,452.00 | -1.16% | KRW 1,471.00 | KRW 1,501.00 | KRW 1,441.00 | 715.16K |
| 2026-09-02 | KRW 1,469.00 | -6.49% | KRW 1,538.00 | KRW 1,565.00 | KRW 1,463.00 | 605.11K |
| 2026-09-01 | KRW 1,571.00 | -1.81% | KRW 1,600.00 | KRW 1,610.00 | KRW 1,529.00 | 587.44K |
| 2026-08-31 | KRW 1,600.00 | +7.82% | KRW 1,530.00 | KRW 1,628.00 | KRW 1,479.00 | 1.41M |
| 2026-08-28 | KRW 1,484.00 | +0.75% | KRW 1,473.00 | KRW 1,486.00 | KRW 1,455.00 | 385.32K |
| 2026-08-27 | KRW 1,473.00 | -1.87% | KRW 1,503.00 | KRW 1,517.00 | KRW 1,460.00 | 340.39K |
| 2026-08-26 | KRW 1,501.00 | +1.08% | KRW 1,485.00 | KRW 1,507.00 | KRW 1,452.00 | 371.05K |
| 2026-08-25 | KRW 1,485.00 | +3.56% | KRW 1,419.00 | KRW 1,488.00 | KRW 1,403.00 | 457.47K |
| 2026-08-24 | KRW 1,434.00 | -1.65% | KRW 1,450.00 | KRW 1,457.00 | KRW 1,403.00 | 372.90K |
| 2026-08-21 | KRW 1,458.00 | -2.47% | KRW 1,497.00 | KRW 1,497.00 | KRW 1,434.00 | 360.08K |
| 2026-08-20 | KRW 1,495.00 | +3.03% | KRW 1,464.00 | KRW 1,504.00 | KRW 1,460.00 | 453.08K |
| 2026-08-19 | KRW 1,451.00 | -1.36% | KRW 1,457.00 | KRW 1,493.00 | KRW 1,438.00 | 372.84K |
| 2026-08-18 | KRW 1,471.00 | -3.22% | KRW 1,522.00 | KRW 1,545.00 | KRW 1,459.00 | 429.24K |
| 2026-08-14 | KRW 1,520.00 | +0.33% | KRW 1,515.00 | KRW 1,534.00 | KRW 1,482.00 | 460.57K |
| 2026-08-13 | KRW 1,515.00 | -0.79% | KRW 1,543.00 | KRW 1,573.00 | KRW 1,509.00 | 581.89K |
| 2026-08-12 | KRW 1,527.00 | -2.49% | KRW 1,554.00 | KRW 1,584.00 | KRW 1,523.00 | 413.70K |
| 2026-08-11 | KRW 1,566.00 | +0.71% | KRW 1,555.00 | KRW 1,576.00 | KRW 1,527.00 | 360.25K |
| 2026-08-10 | KRW 1,555.00 | +6.58% | KRW 1,481.00 | KRW 1,569.00 | KRW 1,470.00 | 572.74K |
| 2026-08-07 | KRW 1,459.00 | 0.00% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,432.00 | 361.89K |
| 2026-08-06 | KRW 1,459.00 | -1.88% | KRW 1,487.00 | KRW 1,499.00 | KRW 1,441.00 | 493.72K |
| 2026-08-05 | KRW 1,487.00 | +2.98% | KRW 1,503.00 | KRW 1,550.00 | KRW 1,468.00 | 608.92K |
| 2026-08-04 | KRW 1,444.00 | +2.05% | KRW 1,417.00 | KRW 1,479.00 | KRW 1,410.00 | 500.81K |
| 2026-08-03 | KRW 1,415.00 | -2.14% | KRW 1,441.00 | KRW 1,471.00 | KRW 1,404.00 | 344.50K |
| 2026-07-31 | KRW 1,446.00 | +7.75% | KRW 1,449.00 | KRW 1,458.00 | KRW 1,355.00 | 764.89K |
| 2026-07-30 | KRW 1,342.00 | +2.36% | KRW 1,257.00 | KRW 1,368.00 | KRW 1,257.00 | 859.51K |
| 2026-07-29 | KRW 1,311.00 | -8.70% | KRW 1,440.00 | KRW 1,470.00 | KRW 1,296.00 | 1.03M |
| 2026-07-28 | KRW 1,436.00 | -7.35% | KRW 1,525.00 | KRW 1,550.00 | KRW 1,423.00 | 626.87K |
| 2026-07-27 | KRW 1,550.00 | +0.39% | KRW 1,562.00 | KRW 1,607.00 | KRW 1,540.00 | 348.59K |
| 2026-07-24 | KRW 1,544.00 | +0.26% | KRW 1,539.00 | KRW 1,620.00 | KRW 1,462.00 | 773.09K |
| 2026-07-23 | KRW 1,540.00 | +3.98% | KRW 1,509.00 | KRW 1,540.00 | KRW 1,481.00 | 418.72K |
| 2026-07-22 | KRW 1,481.00 | +1.86% | KRW 1,467.00 | KRW 1,547.00 | KRW 1,467.00 | 424.41K |
| 2026-07-21 | KRW 1,454.00 | +0.90% | KRW 1,425.00 | KRW 1,465.00 | KRW 1,415.00 | 515.39K |
| 2026-07-20 | KRW 1,441.00 | -6.12% | KRW 1,520.00 | KRW 1,533.00 | KRW 1,435.00 | 650.15K |
| 2026-07-16 | KRW 1,535.00 | -1.98% | KRW 1,536.00 | KRW 1,566.00 | KRW 1,493.00 | 596.59K |
| 2026-07-15 | KRW 1,566.00 | +5.45% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,529.00 | 458.75K |
| 2026-07-14 | KRW 1,485.00 | -4.26% | KRW 1,536.00 | KRW 1,580.00 | KRW 1,463.00 | 812.88K |
| 2026-07-13 | KRW 1,551.00 | -3.36% | KRW 1,607.00 | KRW 1,710.00 | KRW 1,523.00 | 760.80K |
| 2026-07-10 | KRW 1,605.00 | +9.11% | KRW 1,470.00 | KRW 1,619.00 | KRW 1,470.00 | 1.04M |
| 2026-07-09 | KRW 1,471.00 | -1.01% | KRW 1,472.00 | KRW 1,529.00 | KRW 1,423.00 | 850.96K |
| 2026-07-08 | KRW 1,486.00 | -3.13% | KRW 1,490.00 | KRW 1,545.00 | KRW 1,444.00 | 667.42K |
| 2026-07-07 | KRW 1,534.00 | -1.22% | KRW 1,551.00 | KRW 1,620.00 | KRW 1,491.00 | 746.92K |
| 2026-07-06 | KRW 1,553.00 | -1.77% | KRW 1,600.00 | KRW 1,639.00 | KRW 1,501.00 | 1.06M |
| 2026-07-03 | KRW 1,581.00 | -4.24% | KRW 1,653.00 | KRW 1,687.00 | KRW 1,561.00 | 1.07M |
| 2026-07-02 | KRW 1,651.00 | -8.07% | KRW 1,789.00 | KRW 1,797.00 | KRW 1,650.00 | 746.93K |
| 2026-07-01 | KRW 1,796.00 | -1.21% | KRW 1,815.00 | KRW 1,849.00 | KRW 1,785.00 | 458.00K |
| 2026-06-30 | KRW 1,818.00 | +1.00% | KRW 1,800.00 | KRW 1,865.00 | KRW 1,791.00 | 311.16K |
| 2026-06-29 | KRW 1,800.00 | -2.07% | KRW 1,790.00 | KRW 1,862.00 | KRW 1,790.00 | 494.62K |
| 2026-06-26 | KRW 1,838.00 | -1.29% | KRW 1,808.00 | KRW 1,868.00 | KRW 1,753.00 | 858.53K |
| 2026-06-25 | KRW 1,862.00 | +6.40% | KRW 1,760.00 | KRW 1,901.00 | KRW 1,760.00 | 916.44K |
| 2026-06-24 | KRW 1,750.00 | -2.67% | KRW 1,798.00 | KRW 1,843.00 | KRW 1,747.00 | 715.30K |
| 2026-06-23 | KRW 1,798.00 | -4.67% | KRW 1,871.00 | KRW 1,950.00 | KRW 1,761.00 | 621.60K |
| 2026-06-22 | KRW 1,886.00 | +2.50% | KRW 1,770.00 | KRW 1,919.00 | KRW 1,770.00 | 815.74K |
| 2026-06-19 | KRW 1,840.00 | -2.39% | KRW 1,904.00 | KRW 1,919.00 | KRW 1,791.00 | 985.84K |
| 2026-06-18 | KRW 1,885.00 | -1.10% | KRW 1,906.00 | KRW 1,964.00 | KRW 1,836.00 | 530.55K |
| 2026-06-17 | KRW 1,906.00 | -4.94% | KRW 2,005.00 | KRW 2,020.00 | KRW 1,902.00 | 1.10M |
| 2026-06-16 | KRW 2,005.00 | +2.24% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,920.00 | 691.12K |
| 2026-06-15 | KRW 1,961.00 | -0.41% | KRW 2,035.00 | KRW 2,075.00 | KRW 1,961.00 | 517.94K |
| 2026-06-12 | KRW 1,969.00 | +3.09% | KRW 1,997.00 | KRW 2,045.00 | KRW 1,890.00 | 1.20M |
| 2026-06-11 | KRW 1,910.00 | +2.91% | KRW 1,810.00 | KRW 1,983.00 | KRW 1,810.00 | 871.52K |
| 2026-06-10 | KRW 1,856.00 | -0.11% | KRW 1,813.00 | KRW 1,915.00 | KRW 1,799.00 | 701.59K |
| 2026-06-09 | KRW 1,858.00 | +7.77% | KRW 1,720.00 | KRW 1,891.00 | KRW 1,720.00 | 919.57K |
| 2026-06-08 | KRW 1,724.00 | -8.59% | KRW 1,724.00 | KRW 1,805.00 | KRW 1,714.00 | 944.68K |
| 2026-06-05 | KRW 1,886.00 | -5.37% | KRW 1,986.00 | KRW 1,986.00 | KRW 1,795.00 | 1.19M |
| 2026-06-04 | KRW 1,993.00 | +1.79% | KRW 1,958.00 | KRW 2,070.00 | KRW 1,891.00 | 1.04M |
| 2026-06-02 | KRW 1,958.00 | -3.31% | KRW 2,025.00 | KRW 2,030.00 | KRW 1,900.00 | 1.38M |
| 2026-06-01 | KRW 2,025.00 | -2.88% | KRW 2,085.00 | KRW 2,170.00 | KRW 1,980.00 | 1.71M |
| 2026-05-29 | KRW 2,085.00 | -6.08% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,085.00 | 1.94M |
| 2026-05-28 | KRW 2,220.00 | -5.53% | KRW 2,350.00 | KRW 2,355.00 | KRW 2,125.00 | 2.79M |
| 2026-05-27 | KRW 2,350.00 | -2.08% | KRW 2,530.00 | KRW 2,545.00 | KRW 2,245.00 | 4.20M |
| 2026-05-26 | KRW 2,400.00 | +14.83% | KRW 2,135.00 | KRW 2,450.00 | KRW 2,115.00 | 8.53M |
| 2026-05-22 | KRW 2,090.00 | +3.98% | KRW 2,010.00 | KRW 2,140.00 | KRW 1,992.00 | 1.36M |
| 2026-05-21 | KRW 2,010.00 | +6.57% | KRW 1,913.00 | KRW 2,040.00 | KRW 1,913.00 | 1.04M |