DB Inc. (KRX:012030)
South Korea
· Delayed Price · Currency is KRW 2,085.00
-25.00 (-1.18%)
At close: Apr 28, 2026
DB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,120.00 | 2,140.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 1,281,417 |
| Apr 27, 2026 | 2,120.00 | 2,165.00 | 2,045.00 | 2,110.00 | 2,110.00 | - | 2,929,700 |
| Apr 24, 2026 | 2,075.00 | 2,185.00 | 2,030.00 | 2,110.00 | 2,110.00 | 6.30% | 5,026,644 |
| Apr 23, 2026 | 1,971.00 | 2,050.00 | 1,934.00 | 1,985.00 | 1,985.00 | 3.98% | 2,858,200 |
| Apr 22, 2026 | 2,040.00 | 2,065.00 | 1,884.00 | 1,909.00 | 1,909.00 | -5.02% | 2,417,368 |
| Apr 21, 2026 | 1,990.00 | 2,050.00 | 1,938.00 | 2,010.00 | 2,010.00 | -0.74% | 3,494,061 |
| Apr 20, 2026 | 1,754.00 | 2,070.00 | 1,735.00 | 2,025.00 | 2,025.00 | 15.45% | 13,943,754 |
| Apr 17, 2026 | 1,769.00 | 1,770.00 | 1,735.00 | 1,754.00 | 1,754.00 | -0.79% | 489,560 |
| Apr 16, 2026 | 1,713.00 | 1,785.00 | 1,713.00 | 1,768.00 | 1,768.00 | 3.39% | 697,326 |
| Apr 15, 2026 | 1,729.00 | 1,750.00 | 1,707.00 | 1,710.00 | 1,710.00 | -0.23% | 439,708 |
| Apr 14, 2026 | 1,685.00 | 1,731.00 | 1,685.00 | 1,714.00 | 1,714.00 | 2.63% | 501,371 |
| Apr 13, 2026 | 1,650.00 | 1,684.00 | 1,637.00 | 1,670.00 | 1,670.00 | -0.06% | 454,540 |
| Apr 10, 2026 | 1,667.00 | 1,705.00 | 1,664.00 | 1,671.00 | 1,671.00 | 0.54% | 458,696 |
| Apr 9, 2026 | 1,690.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | -1.66% | 275,925 |
| Apr 8, 2026 | 1,638.00 | 1,694.00 | 1,638.00 | 1,690.00 | 1,690.00 | 4.32% | 494,396 |
| Apr 7, 2026 | 1,645.00 | 1,674.00 | 1,596.00 | 1,620.00 | 1,620.00 | -1.46% | 496,423 |
| Apr 6, 2026 | 1,650.00 | 1,670.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.36% | 283,983 |
| Apr 3, 2026 | 1,637.00 | 1,678.00 | 1,622.00 | 1,650.00 | 1,650.00 | 3.19% | 466,632 |
| Apr 2, 2026 | 1,697.00 | 1,726.00 | 1,596.00 | 1,599.00 | 1,599.00 | -5.77% | 833,826 |
| Apr 1, 2026 | 1,635.00 | 1,704.00 | 1,635.00 | 1,697.00 | 1,697.00 | 6.33% | 657,800 |
| Mar 31, 2026 | 1,644.00 | 1,669.00 | 1,595.00 | 1,596.00 | 1,596.00 | -2.98% | 679,850 |
| Mar 30, 2026 | 1,642.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.63% | 455,608 |
| Mar 27, 2026 | 1,685.00 | 1,717.00 | 1,640.00 | 1,707.00 | 1,707.00 | 0.77% | 584,649 |
| Mar 26, 2026 | 1,756.00 | 1,756.00 | 1,686.00 | 1,694.00 | 1,694.00 | -2.02% | 584,344 |
| Mar 25, 2026 | 1,730.00 | 1,787.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.35% | 552,528 |
| Mar 24, 2026 | 1,795.00 | 1,802.00 | 1,705.00 | 1,723.00 | 1,723.00 | -0.58% | 766,332 |
| Mar 23, 2026 | 1,776.00 | 1,812.00 | 1,731.00 | 1,733.00 | 1,733.00 | -5.56% | 880,316 |
| Mar 20, 2026 | 1,739.00 | 1,838.00 | 1,730.00 | 1,835.00 | 1,835.00 | 5.52% | 1,358,693 |
| Mar 19, 2026 | 1,771.00 | 1,782.00 | 1,715.00 | 1,739.00 | 1,739.00 | -2.90% | 833,372 |
| Mar 18, 2026 | 1,750.00 | 1,807.00 | 1,739.00 | 1,791.00 | 1,791.00 | 2.87% | 1,079,675 |
| Mar 17, 2026 | 1,779.00 | 1,809.00 | 1,738.00 | 1,741.00 | 1,741.00 | -1.92% | 921,960 |
| Mar 16, 2026 | 1,829.00 | 1,829.00 | 1,733.00 | 1,775.00 | 1,775.00 | -3.11% | 1,054,862 |
| Mar 13, 2026 | 1,819.00 | 1,885.00 | 1,759.00 | 1,832.00 | 1,832.00 | 0.44% | 1,594,534 |
| Mar 12, 2026 | 1,796.00 | 1,843.00 | 1,760.00 | 1,824.00 | 1,824.00 | 1.62% | 697,060 |
| Mar 11, 2026 | 1,810.00 | 1,868.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.61% | 1,428,512 |
| Mar 10, 2026 | 1,799.00 | 1,839.00 | 1,771.00 | 1,806.00 | 1,806.00 | 3.44% | 800,298 |
| Mar 9, 2026 | 1,788.00 | 1,815.00 | 1,700.00 | 1,746.00 | 1,746.00 | -7.28% | 1,702,682 |
| Mar 6, 2026 | 1,867.00 | 1,925.00 | 1,841.00 | 1,883.00 | 1,883.00 | -1.41% | 1,400,542 |
| Mar 5, 2026 | 1,848.00 | 1,922.00 | 1,820.00 | 1,910.00 | 1,910.00 | 12.42% | 2,904,054 |
| Mar 4, 2026 | 1,795.00 | 1,859.00 | 1,650.00 | 1,699.00 | 1,699.00 | -9.63% | 3,454,567 |
| Mar 3, 2026 | 1,983.00 | 1,991.00 | 1,880.00 | 1,880.00 | 1,880.00 | -7.16% | 2,960,893 |
| Feb 27, 2026 | 2,115.00 | 2,135.00 | 2,005.00 | 2,025.00 | 2,025.00 | -5.15% | 2,615,800 |
| Feb 26, 2026 | 2,115.00 | 2,220.00 | 2,020.00 | 2,135.00 | 2,135.00 | 0.23% | 4,604,456 |
| Feb 25, 2026 | 2,110.00 | 2,245.00 | 2,060.00 | 2,130.00 | 2,130.00 | 1.43% | 5,563,955 |
| Feb 24, 2026 | 2,265.00 | 2,275.00 | 2,095.00 | 2,100.00 | 2,100.00 | -4.55% | 5,397,568 |
| Feb 23, 2026 | 2,050.00 | 2,415.00 | 2,010.00 | 2,200.00 | 2,200.00 | 13.40% | 25,993,800 |
| Feb 20, 2026 | 1,825.00 | 2,205.00 | 1,785.00 | 1,940.00 | 1,940.00 | 6.42% | 26,941,230 |
| Feb 19, 2026 | 1,721.00 | 1,850.00 | 1,710.00 | 1,823.00 | 1,823.00 | 6.30% | 2,161,457 |
| Feb 13, 2026 | 1,717.00 | 1,750.00 | 1,684.00 | 1,715.00 | 1,715.00 | -0.23% | 974,211 |
| Feb 12, 2026 | 1,676.00 | 1,735.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.69% | 774,889 |
| Feb 11, 2026 | 1,694.00 | 1,712.00 | 1,659.00 | 1,674.00 | 1,674.00 | -0.18% | 676,972 |
| Feb 10, 2026 | 1,680.00 | 1,722.00 | 1,659.00 | 1,677.00 | 1,677.00 | -0.18% | 606,899 |
| Feb 9, 2026 | 1,691.00 | 1,798.00 | 1,648.00 | 1,680.00 | 1,680.00 | - | 1,618,086 |
| Feb 6, 2026 | 1,712.00 | 1,764.00 | 1,659.00 | 1,680.00 | 1,680.00 | -5.30% | 908,317 |
| Feb 5, 2026 | 1,825.00 | 1,825.00 | 1,726.00 | 1,774.00 | 1,774.00 | -2.79% | 1,441,456 |
| Feb 4, 2026 | 1,740.00 | 1,944.00 | 1,698.00 | 1,825.00 | 1,825.00 | 4.70% | 6,672,312 |
| Feb 3, 2026 | 1,784.00 | 1,797.00 | 1,706.00 | 1,743.00 | 1,743.00 | 0.23% | 1,618,004 |
| Feb 2, 2026 | 1,822.00 | 1,870.00 | 1,731.00 | 1,739.00 | 1,739.00 | -5.08% | 2,612,158 |
| Jan 30, 2026 | 1,653.00 | 1,895.00 | 1,625.00 | 1,832.00 | 1,832.00 | 10.83% | 9,480,848 |
| Jan 29, 2026 | 1,622.00 | 1,654.00 | 1,576.00 | 1,653.00 | 1,653.00 | 1.79% | 1,073,954 |
| Jan 28, 2026 | 1,624.00 | 1,651.00 | 1,596.00 | 1,624.00 | 1,624.00 | 1.50% | 1,260,548 |
| Jan 27, 2026 | 1,545.00 | 1,600.00 | 1,538.00 | 1,600.00 | 1,600.00 | 2.83% | 462,177 |
| Jan 26, 2026 | 1,609.00 | 1,614.00 | 1,542.00 | 1,556.00 | 1,556.00 | -3.29% | 754,539 |
| Jan 23, 2026 | 1,585.00 | 1,622.00 | 1,570.00 | 1,609.00 | 1,609.00 | 1.51% | 642,894 |
| Jan 22, 2026 | 1,563.00 | 1,653.00 | 1,562.00 | 1,585.00 | 1,585.00 | 1.47% | 1,854,531 |
| Jan 21, 2026 | 1,546.00 | 1,569.00 | 1,510.00 | 1,562.00 | 1,562.00 | 0.39% | 510,648 |
| Jan 20, 2026 | 1,529.00 | 1,577.00 | 1,510.00 | 1,556.00 | 1,556.00 | 1.90% | 576,590 |
| Jan 19, 2026 | 1,537.00 | 1,580.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.59% | 811,896 |
| Jan 16, 2026 | 1,501.00 | 1,577.00 | 1,501.00 | 1,536.00 | 1,536.00 | 2.54% | 576,277 |
| Jan 15, 2026 | 1,499.00 | 1,527.00 | 1,486.00 | 1,498.00 | 1,498.00 | -0.73% | 350,046 |
| Jan 14, 2026 | 1,439.00 | 1,535.00 | 1,436.00 | 1,509.00 | 1,509.00 | 5.38% | 772,551 |
| Jan 13, 2026 | 1,432.00 | 1,455.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.28% | 306,199 |
| Jan 12, 2026 | 1,445.00 | 1,461.00 | 1,429.00 | 1,436.00 | 1,436.00 | -0.90% | 375,551 |
| Jan 9, 2026 | 1,457.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | -0.34% | 260,417 |
| Jan 8, 2026 | 1,520.00 | 1,520.00 | 1,444.00 | 1,454.00 | 1,454.00 | -4.40% | 751,393 |
| Jan 7, 2026 | 1,600.00 | 1,600.00 | 1,512.00 | 1,521.00 | 1,521.00 | -3.80% | 759,967 |
| Jan 6, 2026 | 1,548.00 | 1,598.00 | 1,527.00 | 1,581.00 | 1,581.00 | 2.13% | 749,346 |
| Jan 5, 2026 | 1,520.00 | 1,560.00 | 1,513.00 | 1,548.00 | 1,548.00 | 2.31% | 733,632 |
| Jan 2, 2026 | 1,482.00 | 1,518.00 | 1,460.00 | 1,513.00 | 1,513.00 | 2.65% | 449,615 |
| Dec 30, 2025 | 1,475.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.07% | 236,344 |
| Dec 29, 2025 | 1,479.00 | 1,482.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.20% | 371,060 |
| Dec 26, 2025 | 1,489.00 | 1,499.00 | 1,467.00 | 1,478.00 | 1,478.00 | -0.14% | 247,755 |
| Dec 24, 2025 | 1,491.00 | 1,500.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.14% | 327,071 |
| Dec 23, 2025 | 1,519.00 | 1,523.00 | 1,492.00 | 1,497.00 | 1,497.00 | -1.51% | 302,624 |
| Dec 22, 2025 | 1,503.00 | 1,527.00 | 1,491.00 | 1,520.00 | 1,520.00 | 1.20% | 452,018 |
| Dec 19, 2025 | 1,489.00 | 1,507.00 | 1,481.00 | 1,502.00 | 1,502.00 | 0.87% | 192,051 |
| Dec 18, 2025 | 1,495.00 | 1,507.00 | 1,459.00 | 1,489.00 | 1,489.00 | -0.53% | 336,193 |
| Dec 17, 2025 | 1,484.00 | 1,513.00 | 1,480.00 | 1,497.00 | 1,497.00 | 0.40% | 634,123 |
| Dec 16, 2025 | 1,523.00 | 1,523.00 | 1,478.00 | 1,491.00 | 1,491.00 | -1.32% | 583,027 |
| Dec 15, 2025 | 1,549.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,511.00 | -2.52% | 306,201 |
| Dec 12, 2025 | 1,535.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.04% | 296,051 |
| Dec 11, 2025 | 1,527.00 | 1,559.00 | 1,508.00 | 1,534.00 | 1,534.00 | 0.66% | 432,633 |
| Dec 10, 2025 | 1,524.00 | 1,554.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.07% | 316,568 |
| Dec 9, 2025 | 1,550.00 | 1,568.00 | 1,508.00 | 1,523.00 | 1,523.00 | -2.06% | 387,128 |
| Dec 8, 2025 | 1,569.00 | 1,625.00 | 1,544.00 | 1,555.00 | 1,555.00 | -0.45% | 938,926 |
| 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 |