DB Securities Co.,Ltd 016610
KRX · South Korea · Finance
KRW 10,380.00+70.00 (+0.68%)
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 10,380.00 | +0.68% | KRW 10,300.00 | KRW 10,420.00 | KRW 10,230.00 | 24.37K |
| 2026-09-30 | KRW 10,310.00 | +0.10% | KRW 10,260.00 | KRW 10,410.00 | KRW 10,190.00 | 88.16K |
| 2026-09-29 | KRW 10,300.00 | 0.00% | KRW 10,290.00 | KRW 10,300.00 | KRW 10,130.00 | 65.03K |
| 2026-09-28 | KRW 10,300.00 | +0.10% | KRW 10,390.00 | KRW 10,390.00 | KRW 10,130.00 | 25.29K |
| 2026-09-23 | KRW 10,290.00 | -0.39% | KRW 10,270.00 | KRW 10,370.00 | KRW 10,250.00 | 32.92K |
| 2026-09-22 | KRW 10,330.00 | +0.19% | KRW 10,400.00 | KRW 10,460.00 | KRW 10,250.00 | 23.31K |
| 2026-09-21 | KRW 10,310.00 | +1.08% | KRW 10,260.00 | KRW 10,360.00 | KRW 10,160.00 | 33.10K |
| 2026-09-18 | KRW 10,200.00 | +0.20% | KRW 10,250.00 | KRW 10,250.00 | KRW 10,050.00 | 47.90K |
| 2026-09-17 | KRW 10,180.00 | -0.59% | KRW 10,260.00 | KRW 10,260.00 | KRW 10,060.00 | 46.25K |
| 2026-09-16 | KRW 10,240.00 | -0.10% | KRW 10,200.00 | KRW 10,340.00 | KRW 10,120.00 | 78.41K |
| 2026-09-15 | KRW 10,250.00 | +0.10% | KRW 10,200.00 | KRW 10,500.00 | KRW 9,950.00 | 212.19K |
| 2026-09-14 | KRW 10,240.00 | +1.19% | KRW 10,120.00 | KRW 10,320.00 | KRW 9,990.00 | 61.23K |
| 2026-09-11 | KRW 10,120.00 | +0.10% | KRW 10,050.00 | KRW 10,200.00 | KRW 9,980.00 | 38.17K |
| 2026-09-10 | KRW 10,110.00 | +1.61% | KRW 9,970.00 | KRW 10,190.00 | KRW 9,900.00 | 42.79K |
| 2026-09-09 | KRW 9,950.00 | -0.50% | KRW 10,010.00 | KRW 10,100.00 | KRW 9,910.00 | 48.57K |
| 2026-09-08 | KRW 10,000.00 | +0.20% | KRW 9,980.00 | KRW 10,150.00 | KRW 9,980.00 | 58.90K |
| 2026-09-07 | KRW 9,980.00 | +0.30% | KRW 10,030.00 | KRW 10,110.00 | KRW 9,880.00 | 62.86K |
| 2026-09-04 | KRW 9,950.00 | +0.51% | KRW 10,040.00 | KRW 10,120.00 | KRW 9,870.00 | 49.83K |
| 2026-09-03 | KRW 9,900.00 | +1.02% | KRW 9,850.00 | KRW 10,050.00 | KRW 9,740.00 | 71.52K |
| 2026-09-02 | KRW 9,800.00 | -2.20% | KRW 9,880.00 | KRW 9,970.00 | KRW 9,650.00 | 48.90K |
| 2026-09-01 | KRW 10,020.00 | +2.04% | KRW 9,820.00 | KRW 10,020.00 | KRW 9,750.00 | 62.56K |
| 2026-08-31 | KRW 9,820.00 | -0.51% | KRW 9,760.00 | KRW 9,880.00 | KRW 9,670.00 | 34.19K |
| 2026-08-28 | KRW 9,870.00 | +1.23% | KRW 9,850.00 | KRW 9,950.00 | KRW 9,670.00 | 44.22K |
| 2026-08-27 | KRW 9,750.00 | +0.21% | KRW 9,760.00 | KRW 9,910.00 | KRW 9,690.00 | 70.70K |
| 2026-08-26 | KRW 9,730.00 | +1.88% | KRW 9,560.00 | KRW 9,790.00 | KRW 9,490.00 | 67.42K |
| 2026-08-25 | KRW 9,550.00 | +2.91% | KRW 9,210.00 | KRW 9,580.00 | KRW 9,070.00 | 51.51K |
| 2026-08-24 | KRW 9,280.00 | +0.65% | KRW 9,270.00 | KRW 9,280.00 | KRW 9,040.00 | 48.39K |
| 2026-08-21 | KRW 9,220.00 | -1.60% | KRW 9,340.00 | KRW 9,340.00 | KRW 9,150.00 | 44.33K |
| 2026-08-20 | KRW 9,370.00 | +2.52% | KRW 9,300.00 | KRW 9,460.00 | KRW 9,170.00 | 50.75K |
| 2026-08-19 | KRW 9,140.00 | -3.79% | KRW 9,390.00 | KRW 9,390.00 | KRW 9,060.00 | 62.24K |
| 2026-08-18 | KRW 9,500.00 | -4.23% | KRW 9,850.00 | KRW 9,900.00 | KRW 9,260.00 | 91.35K |
| 2026-08-14 | KRW 9,920.00 | +4.09% | KRW 9,600.00 | KRW 9,970.00 | KRW 9,600.00 | 86.79K |
| 2026-08-13 | KRW 9,530.00 | +0.74% | KRW 9,620.00 | KRW 9,810.00 | KRW 9,450.00 | 60.11K |
| 2026-08-12 | KRW 9,460.00 | +1.39% | KRW 9,390.00 | KRW 9,580.00 | KRW 9,300.00 | 50.71K |
| 2026-08-11 | KRW 9,330.00 | +0.97% | KRW 9,140.00 | KRW 9,400.00 | KRW 9,140.00 | 37.47K |
| 2026-08-10 | KRW 9,240.00 | +1.09% | KRW 9,170.00 | KRW 9,310.00 | KRW 9,130.00 | 25.24K |
| 2026-08-07 | KRW 9,140.00 | +0.44% | KRW 9,140.00 | KRW 9,240.00 | KRW 9,000.00 | 50.76K |
| 2026-08-06 | KRW 9,100.00 | -0.44% | KRW 9,090.00 | KRW 9,230.00 | KRW 9,050.00 | 33.64K |
| 2026-08-05 | KRW 9,140.00 | +2.24% | KRW 9,060.00 | KRW 9,280.00 | KRW 9,060.00 | 51.03K |
| 2026-08-04 | KRW 8,940.00 | +1.82% | KRW 8,840.00 | KRW 8,950.00 | KRW 8,740.00 | 50.61K |
| 2026-08-03 | KRW 8,780.00 | -1.46% | KRW 8,740.00 | KRW 8,950.00 | KRW 8,640.00 | 69.34K |
| 2026-07-31 | KRW 8,910.00 | +8.26% | KRW 8,380.00 | KRW 8,910.00 | KRW 8,380.00 | 73.22K |
| 2026-07-30 | KRW 8,230.00 | +3.91% | KRW 7,710.00 | KRW 8,470.00 | KRW 7,710.00 | 102.65K |
| 2026-07-29 | KRW 7,920.00 | -5.71% | KRW 8,310.00 | KRW 8,600.00 | KRW 7,550.00 | 167.49K |
| 2026-07-28 | KRW 8,400.00 | -5.30% | KRW 8,660.00 | KRW 8,860.00 | KRW 8,300.00 | 87.63K |
| 2026-07-27 | KRW 8,870.00 | +0.23% | KRW 9,000.00 | KRW 9,020.00 | KRW 8,850.00 | 69.15K |
| 2026-07-24 | KRW 8,850.00 | -3.07% | KRW 9,040.00 | KRW 9,100.00 | KRW 8,840.00 | 77.26K |
| 2026-07-23 | KRW 9,130.00 | +2.70% | KRW 8,900.00 | KRW 9,130.00 | KRW 8,760.00 | 116.30K |
| 2026-07-22 | KRW 8,890.00 | +1.37% | KRW 8,970.00 | KRW 9,140.00 | KRW 8,880.00 | 60.42K |
| 2026-07-21 | KRW 8,770.00 | -0.57% | KRW 8,740.00 | KRW 8,940.00 | KRW 8,670.00 | 67.71K |
| 2026-07-20 | KRW 8,820.00 | -4.55% | KRW 9,240.00 | KRW 9,240.00 | KRW 8,760.00 | 70.21K |
| 2026-07-16 | KRW 9,240.00 | -1.81% | KRW 9,400.00 | KRW 9,480.00 | KRW 9,190.00 | 54.26K |
| 2026-07-15 | KRW 9,410.00 | +4.56% | KRW 9,120.00 | KRW 9,530.00 | KRW 9,120.00 | 88.75K |
| 2026-07-14 | KRW 9,000.00 | -2.60% | KRW 9,150.00 | KRW 9,280.00 | KRW 8,600.00 | 134.80K |
| 2026-07-13 | KRW 9,240.00 | -3.14% | KRW 9,520.00 | KRW 9,900.00 | KRW 9,220.00 | 125.54K |
| 2026-07-10 | KRW 9,540.00 | +4.61% | KRW 9,200.00 | KRW 9,790.00 | KRW 9,200.00 | 49.19K |
| 2026-07-09 | KRW 9,120.00 | -2.56% | KRW 9,300.00 | KRW 9,450.00 | KRW 8,950.00 | 77.61K |
| 2026-07-08 | KRW 9,360.00 | -4.00% | KRW 9,480.00 | KRW 9,860.00 | KRW 9,220.00 | 98.58K |
| 2026-07-07 | KRW 9,750.00 | -3.47% | KRW 10,000.00 | KRW 10,130.00 | KRW 9,460.00 | 104.31K |
| 2026-07-06 | KRW 10,100.00 | +2.85% | KRW 9,900.00 | KRW 10,290.00 | KRW 9,770.00 | 73.33K |
| 2026-07-03 | KRW 9,820.00 | +5.48% | KRW 9,510.00 | KRW 9,820.00 | KRW 9,230.00 | 83.24K |
| 2026-07-02 | KRW 9,310.00 | -3.32% | KRW 9,630.00 | KRW 9,720.00 | KRW 9,000.00 | 74.42K |
| 2026-07-01 | KRW 9,630.00 | +2.88% | KRW 9,460.00 | KRW 9,750.00 | KRW 9,460.00 | 65.18K |
| 2026-06-30 | KRW 9,360.00 | -0.64% | KRW 9,460.00 | KRW 9,510.00 | KRW 9,230.00 | 66.24K |
| 2026-06-29 | KRW 9,420.00 | +6.20% | KRW 8,720.00 | KRW 9,450.00 | KRW 8,700.00 | 94.34K |
| 2026-06-26 | KRW 8,870.00 | -4.42% | KRW 9,230.00 | KRW 9,380.00 | KRW 8,590.00 | 116.87K |
| 2026-06-25 | KRW 9,280.00 | +0.43% | KRW 9,270.00 | KRW 9,630.00 | KRW 9,260.00 | 76.55K |
| 2026-06-24 | KRW 9,240.00 | +0.43% | KRW 9,250.00 | KRW 9,390.00 | KRW 9,060.00 | 121.56K |
| 2026-06-23 | KRW 9,200.00 | -5.93% | KRW 9,600.00 | KRW 9,880.00 | KRW 9,200.00 | 137.00K |
| 2026-06-22 | KRW 9,780.00 | -2.30% | KRW 9,880.00 | KRW 10,000.00 | KRW 9,550.00 | 94.58K |
| 2026-06-19 | KRW 10,010.00 | -2.63% | KRW 10,320.00 | KRW 10,430.00 | KRW 9,790.00 | 111.78K |
| 2026-06-18 | KRW 10,280.00 | -3.84% | KRW 10,750.00 | KRW 10,750.00 | KRW 10,230.00 | 118.55K |
| 2026-06-17 | KRW 10,690.00 | -3.69% | KRW 11,110.00 | KRW 11,120.00 | KRW 10,600.00 | 316.20K |
| 2026-06-16 | KRW 11,100.00 | +1.46% | KRW 11,030.00 | KRW 11,260.00 | KRW 10,950.00 | 162.90K |
| 2026-06-15 | KRW 10,940.00 | +1.96% | KRW 11,050.00 | KRW 11,250.00 | KRW 10,760.00 | 161.36K |
| 2026-06-12 | KRW 10,730.00 | +3.67% | KRW 10,610.00 | KRW 11,250.00 | KRW 10,610.00 | 391.62K |
| 2026-06-11 | KRW 10,350.00 | -0.10% | KRW 10,100.00 | KRW 10,490.00 | KRW 10,100.00 | 84.94K |
| 2026-06-10 | KRW 10,360.00 | -2.17% | KRW 10,490.00 | KRW 10,620.00 | KRW 10,150.00 | 85.71K |
| 2026-06-09 | KRW 10,590.00 | +4.85% | KRW 10,010.00 | KRW 10,780.00 | KRW 10,010.00 | 118.04K |
| 2026-06-08 | KRW 10,100.00 | -6.91% | KRW 10,100.00 | KRW 10,450.00 | KRW 9,910.00 | 106.81K |
| 2026-06-05 | KRW 10,850.00 | -1.63% | KRW 11,130.00 | KRW 11,290.00 | KRW 10,620.00 | 73.16K |
| 2026-06-04 | KRW 11,030.00 | +0.27% | KRW 11,000.00 | KRW 11,240.00 | KRW 10,850.00 | 74.18K |
| 2026-06-02 | KRW 11,000.00 | -0.90% | KRW 11,040.00 | KRW 11,050.00 | KRW 10,550.00 | 149.99K |
| 2026-06-01 | KRW 11,100.00 | +0.91% | KRW 10,840.00 | KRW 11,200.00 | KRW 10,550.00 | 125.71K |
| 2026-05-29 | KRW 11,000.00 | -1.08% | KRW 11,130.00 | KRW 11,250.00 | KRW 10,730.00 | 105.94K |
| 2026-05-28 | KRW 11,120.00 | -3.05% | KRW 11,470.00 | KRW 11,510.00 | KRW 10,520.00 | 132.98K |
| 2026-05-27 | KRW 11,470.00 | -4.02% | KRW 11,990.00 | KRW 12,200.00 | KRW 11,420.00 | 116.83K |
| 2026-05-26 | KRW 11,950.00 | -1.97% | KRW 12,350.00 | KRW 12,500.00 | KRW 11,910.00 | 85.48K |
| 2026-05-22 | KRW 12,190.00 | +2.18% | KRW 12,060.00 | KRW 12,280.00 | KRW 11,930.00 | 71.08K |
| 2026-05-21 | KRW 11,930.00 | +4.28% | KRW 11,810.00 | KRW 12,030.00 | KRW 11,810.00 | 112.28K |