DB Inc. (KRX:012030)
South Korea
· Delayed Price · Currency is KRW 1,562.00
+2.00 (0.13%)
At close: Dec 5, 2025
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,557.00 | 1,578.00 | 1,516.00 | 1,562.00 | 1,562.00 | 0.13% | 786,809 |
| Dec 4, 2025 | 1,516.00 | 1,566.00 | 1,514.00 | 1,560.00 | 1,560.00 | 2.97% | 1,050,658 |
| Dec 3, 2025 | 1,474.00 | 1,537.00 | 1,469.00 | 1,515.00 | 1,515.00 | 2.92% | 978,150 |
| Dec 2, 2025 | 1,449.00 | 1,482.00 | 1,445.00 | 1,472.00 | 1,472.00 | 1.59% | 355,849 |
| Dec 1, 2025 | 1,454.00 | 1,482.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.34% | 397,837 |
| Nov 28, 2025 | 1,440.00 | 1,458.00 | 1,413.00 | 1,454.00 | 1,454.00 | 1.96% | 423,537 |
| Nov 27, 2025 | 1,423.00 | 1,447.00 | 1,412.00 | 1,426.00 | 1,426.00 | -0.28% | 156,313 |
| Nov 26, 2025 | 1,377.00 | 1,431.00 | 1,377.00 | 1,430.00 | 1,430.00 | 4.08% | 281,069 |
| Nov 25, 2025 | 1,365.00 | 1,391.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.96% | 254,823 |
| Nov 24, 2025 | 1,381.00 | 1,393.00 | 1,350.00 | 1,361.00 | 1,361.00 | -1.09% | 340,665 |
| Nov 21, 2025 | 1,399.00 | 1,399.00 | 1,360.00 | 1,376.00 | 1,376.00 | -1.92% | 237,841 |
| Nov 20, 2025 | 1,390.00 | 1,416.00 | 1,390.00 | 1,403.00 | 1,403.00 | 0.72% | 163,471 |
| Nov 19, 2025 | 1,393.00 | 1,415.00 | 1,380.00 | 1,393.00 | 1,393.00 | - | 243,908 |
| Nov 18, 2025 | 1,437.00 | 1,439.00 | 1,386.00 | 1,393.00 | 1,393.00 | -3.06% | 484,229 |
| Nov 17, 2025 | 1,449.00 | 1,455.00 | 1,412.00 | 1,437.00 | 1,437.00 | 0.91% | 334,887 |
| Nov 14, 2025 | 1,473.00 | 1,473.00 | 1,420.00 | 1,424.00 | 1,424.00 | -3.72% | 458,422 |
| Nov 13, 2025 | 1,506.00 | 1,507.00 | 1,471.00 | 1,479.00 | 1,479.00 | -1.07% | 465,249 |
| Nov 12, 2025 | 1,490.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,495.00 | 0.67% | 485,331 |
| Nov 11, 2025 | 1,447.00 | 1,494.00 | 1,447.00 | 1,485.00 | 1,485.00 | 2.41% | 945,208 |
| Nov 10, 2025 | 1,373.00 | 1,483.00 | 1,368.00 | 1,450.00 | 1,450.00 | 7.09% | 1,229,181 |
| Nov 7, 2025 | 1,350.00 | 1,389.00 | 1,340.00 | 1,354.00 | 1,354.00 | -2.31% | 647,823 |
| Nov 6, 2025 | 1,388.00 | 1,410.00 | 1,369.00 | 1,386.00 | 1,386.00 | 0.07% | 287,903 |
| Nov 5, 2025 | 1,403.00 | 1,411.00 | 1,339.00 | 1,385.00 | 1,385.00 | -1.63% | 678,952 |
| Nov 4, 2025 | 1,414.00 | 1,427.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.49% | 362,109 |
| Nov 3, 2025 | 1,442.00 | 1,459.00 | 1,407.00 | 1,415.00 | 1,415.00 | -2.75% | 654,709 |
| Oct 31, 2025 | 1,448.00 | 1,463.00 | 1,439.00 | 1,455.00 | 1,455.00 | 0.41% | 253,140 |
| Oct 30, 2025 | 1,461.00 | 1,473.00 | 1,435.00 | 1,449.00 | 1,449.00 | -0.75% | 428,804 |
| Oct 29, 2025 | 1,501.00 | 1,501.00 | 1,459.00 | 1,460.00 | 1,460.00 | -2.01% | 480,368 |
| Oct 28, 2025 | 1,503.00 | 1,503.00 | 1,477.00 | 1,490.00 | 1,490.00 | - | 217,976 |
| Oct 27, 2025 | 1,497.00 | 1,512.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.07% | 693,818 |
| Oct 24, 2025 | 1,489.00 | 1,526.00 | 1,487.00 | 1,489.00 | 1,489.00 | - | 602,935 |
| Oct 23, 2025 | 1,495.00 | 1,515.00 | 1,473.00 | 1,489.00 | 1,489.00 | 0.61% | 365,801 |
| Oct 22, 2025 | 1,466.00 | 1,497.00 | 1,449.00 | 1,480.00 | 1,480.00 | 0.54% | 521,164 |
| Oct 21, 2025 | 1,496.00 | 1,496.00 | 1,465.00 | 1,472.00 | 1,472.00 | -0.54% | 555,880 |
| Oct 20, 2025 | 1,469.00 | 1,481.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.30% | 260,442 |
| Oct 17, 2025 | 1,503.00 | 1,503.00 | 1,459.00 | 1,461.00 | 1,461.00 | -2.86% | 643,638 |
| Oct 16, 2025 | 1,513.00 | 1,543.00 | 1,495.00 | 1,504.00 | 1,504.00 | -1.05% | 715,569 |
| Oct 15, 2025 | 1,514.00 | 1,580.00 | 1,486.00 | 1,520.00 | 1,520.00 | 0.80% | 415,388 |
| Oct 14, 2025 | 1,533.00 | 1,578.00 | 1,505.00 | 1,508.00 | 1,508.00 | -2.90% | 1,019,414 |
| Oct 13, 2025 | 1,550.00 | 1,583.00 | 1,542.00 | 1,553.00 | 1,553.00 | -2.33% | 440,724 |
| Oct 10, 2025 | 1,551.00 | 1,630.00 | 1,538.00 | 1,590.00 | 1,590.00 | 2.51% | 1,375,348 |
| Oct 2, 2025 | 1,566.00 | 1,580.00 | 1,545.00 | 1,551.00 | 1,551.00 | -0.64% | 543,473 |
| Oct 1, 2025 | 1,546.00 | 1,577.00 | 1,541.00 | 1,561.00 | 1,561.00 | 0.97% | 523,651 |
| Sep 30, 2025 | 1,540.00 | 1,574.00 | 1,516.00 | 1,546.00 | 1,546.00 | 0.59% | 680,500 |
| Sep 29, 2025 | 1,535.00 | 1,552.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.72% | 397,775 |
| Sep 26, 2025 | 1,566.00 | 1,566.00 | 1,513.00 | 1,526.00 | 1,526.00 | -2.18% | 834,673 |
| Sep 25, 2025 | 1,573.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.76% | 328,127 |
| Sep 24, 2025 | 1,585.00 | 1,590.00 | 1,545.00 | 1,572.00 | 1,572.00 | -0.88% | 965,011 |
| Sep 23, 2025 | 1,610.00 | 1,617.00 | 1,580.00 | 1,586.00 | 1,586.00 | -1.61% | 787,026 |
| Sep 22, 2025 | 1,608.00 | 1,633.00 | 1,592.00 | 1,612.00 | 1,612.00 | 0.25% | 653,070 |
| Sep 19, 2025 | 1,625.00 | 1,643.00 | 1,588.00 | 1,608.00 | 1,608.00 | -0.92% | 996,990 |
| Sep 18, 2025 | 1,610.00 | 1,636.00 | 1,598.00 | 1,623.00 | 1,623.00 | 1.12% | 1,263,699 |
| Sep 17, 2025 | 1,687.00 | 1,687.00 | 1,593.00 | 1,605.00 | 1,605.00 | -5.25% | 2,278,391 |
| Sep 16, 2025 | 1,645.00 | 1,743.00 | 1,637.00 | 1,694.00 | 1,694.00 | 3.48% | 4,533,906 |
| Sep 15, 2025 | 1,637.00 | 1,670.00 | 1,613.00 | 1,637.00 | 1,637.00 | 0.06% | 1,877,688 |
| Sep 12, 2025 | 1,652.00 | 1,652.00 | 1,617.00 | 1,636.00 | 1,636.00 | -0.24% | 1,229,765 |
| Sep 11, 2025 | 1,690.00 | 1,693.00 | 1,625.00 | 1,640.00 | 1,640.00 | -2.38% | 2,155,321 |
| Sep 10, 2025 | 1,590.00 | 1,695.00 | 1,590.00 | 1,680.00 | 1,680.00 | 4.67% | 3,932,009 |
| Sep 9, 2025 | 1,621.00 | 1,629.00 | 1,583.00 | 1,605.00 | 1,605.00 | -0.93% | 2,448,131 |
| Sep 8, 2025 | 1,640.00 | 1,683.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.92% | 3,513,553 |
| Sep 5, 2025 | 1,598.00 | 1,770.00 | 1,589.00 | 1,635.00 | 1,635.00 | 3.48% | 27,309,390 |
| Sep 4, 2025 | 1,524.00 | 1,617.00 | 1,520.00 | 1,580.00 | 1,580.00 | 2.80% | 5,664,272 |
| Sep 3, 2025 | 1,469.00 | 1,633.00 | 1,466.00 | 1,537.00 | 1,537.00 | 3.22% | 16,246,660 |
| Sep 2, 2025 | 1,555.00 | 1,584.00 | 1,475.00 | 1,489.00 | 1,489.00 | -4.24% | 8,381,646 |
| Sep 1, 2025 | 1,395.00 | 1,685.00 | 1,375.00 | 1,555.00 | 1,555.00 | 13.01% | 34,240,010 |
| Aug 29, 2025 | 1,375.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.07% | 380,754 |
| Aug 28, 2025 | 1,365.00 | 1,383.00 | 1,340.00 | 1,375.00 | 1,375.00 | 0.73% | 225,701 |
| Aug 27, 2025 | 1,380.00 | 1,403.00 | 1,346.00 | 1,365.00 | 1,365.00 | -0.36% | 1,072,303 |
| Aug 26, 2025 | 1,347.00 | 1,383.00 | 1,347.00 | 1,370.00 | 1,370.00 | 0.66% | 190,498 |
| Aug 25, 2025 | 1,350.00 | 1,368.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.96% | 306,374 |
| Aug 22, 2025 | 1,350.00 | 1,365.00 | 1,345.00 | 1,348.00 | 1,348.00 | - | 71,142 |
| Aug 21, 2025 | 1,324.00 | 1,370.00 | 1,324.00 | 1,348.00 | 1,348.00 | 0.97% | 366,880 |
| Aug 20, 2025 | 1,342.00 | 1,348.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.45% | 675,468 |
| Aug 19, 2025 | 1,331.00 | 1,352.00 | 1,330.00 | 1,341.00 | 1,341.00 | 0.22% | 170,458 |
| Aug 18, 2025 | 1,337.00 | 1,348.00 | 1,335.00 | 1,338.00 | 1,338.00 | 0.07% | 143,944 |
| Aug 14, 2025 | 1,349.00 | 1,357.00 | 1,331.00 | 1,337.00 | 1,337.00 | -0.89% | 189,607 |
| Aug 13, 2025 | 1,367.00 | 1,379.00 | 1,337.00 | 1,349.00 | 1,349.00 | -1.17% | 555,300 |
| Aug 12, 2025 | 1,326.00 | 1,384.00 | 1,326.00 | 1,365.00 | 1,365.00 | 2.94% | 484,372 |
| Aug 11, 2025 | 1,335.00 | 1,345.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.08% | 169,837 |
| Aug 8, 2025 | 1,319.00 | 1,337.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.38% | 115,030 |
| Aug 7, 2025 | 1,327.00 | 1,334.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.23% | 115,283 |
| Aug 6, 2025 | 1,300.00 | 1,333.00 | 1,292.00 | 1,327.00 | 1,327.00 | 2.08% | 157,426 |
| Aug 5, 2025 | 1,298.00 | 1,327.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 216,716 |
| Aug 4, 2025 | 1,293.00 | 1,310.00 | 1,281.00 | 1,299.00 | 1,299.00 | 0.46% | 199,545 |
| Aug 1, 2025 | 1,352.00 | 1,352.00 | 1,286.00 | 1,293.00 | 1,293.00 | -4.36% | 535,212 |
| Jul 31, 2025 | 1,369.00 | 1,369.00 | 1,340.00 | 1,352.00 | 1,352.00 | -0.44% | 137,530 |
| Jul 30, 2025 | 1,351.00 | 1,367.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.57% | 219,383 |
| Jul 29, 2025 | 1,335.00 | 1,356.00 | 1,319.00 | 1,337.00 | 1,337.00 | 0.15% | 164,259 |
| Jul 28, 2025 | 1,385.00 | 1,385.00 | 1,332.00 | 1,335.00 | 1,335.00 | -2.55% | 326,575 |
| Jul 25, 2025 | 1,388.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.07% | 166,083 |
| Jul 24, 2025 | 1,390.00 | 1,410.00 | 1,361.00 | 1,371.00 | 1,371.00 | -2.07% | 348,403 |
| Jul 23, 2025 | 1,400.00 | 1,413.00 | 1,381.00 | 1,400.00 | 1,400.00 | 0.29% | 281,800 |
| Jul 22, 2025 | 1,430.00 | 1,438.00 | 1,385.00 | 1,396.00 | 1,396.00 | -2.10% | 384,319 |
| Jul 21, 2025 | 1,445.00 | 1,446.00 | 1,410.00 | 1,426.00 | 1,426.00 | -0.63% | 191,777 |
| Jul 18, 2025 | 1,448.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,435.00 | -0.90% | 273,644 |
| Jul 17, 2025 | 1,455.00 | 1,459.00 | 1,423.00 | 1,448.00 | 1,448.00 | -0.48% | 208,053 |
| Jul 16, 2025 | 1,471.00 | 1,480.00 | 1,449.00 | 1,455.00 | 1,455.00 | -1.95% | 687,427 |
| Jul 15, 2025 | 1,505.00 | 1,506.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.27% | 208,443 |
| Jul 14, 2025 | 1,500.00 | 1,508.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.80% | 359,436 |
| Jul 11, 2025 | 1,513.00 | 1,534.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.86% | 330,354 |