DB Securities Co., Ltd. (KRX:016610)
South Korea
· Delayed Price · Currency is KRW 10,800
+60 (0.56%)
At close: Dec 5, 2025
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,770.00 | 10,940.00 | 10,510.00 | 10,800.00 | 10,800.00 | 0.56% | 91,514 |
| Dec 4, 2025 | 10,890.00 | 10,990.00 | 10,690.00 | 10,740.00 | 10,740.00 | -1.01% | 79,915 |
| Dec 3, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.40% | 145,794 |
| Dec 2, 2025 | 10,430.00 | 10,910.00 | 10,420.00 | 10,700.00 | 10,700.00 | 2.10% | 142,345 |
| Dec 1, 2025 | 10,510.00 | 10,890.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.19% | 124,497 |
| Nov 28, 2025 | 10,250.00 | 10,540.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.44% | 96,550 |
| Nov 27, 2025 | 10,160.00 | 10,410.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.79% | 100,669 |
| Nov 26, 2025 | 9,820.00 | 10,200.00 | 9,790.00 | 10,170.00 | 10,170.00 | 4.20% | 110,820 |
| Nov 25, 2025 | 10,010.00 | 10,130.00 | 9,660.00 | 9,760.00 | 9,760.00 | -1.91% | 185,219 |
| Nov 24, 2025 | 10,180.00 | 10,280.00 | 9,640.00 | 9,950.00 | 9,950.00 | -1.78% | 163,570 |
| Nov 21, 2025 | 10,020.00 | 10,290.00 | 9,980.00 | 10,130.00 | 10,130.00 | -1.65% | 140,513 |
| Nov 20, 2025 | 10,310.00 | 10,480.00 | 10,230.00 | 10,300.00 | 10,300.00 | 0.29% | 83,789 |
| Nov 19, 2025 | 10,200.00 | 10,330.00 | 9,950.00 | 10,270.00 | 10,270.00 | 0.69% | 135,390 |
| Nov 18, 2025 | 10,450.00 | 10,710.00 | 10,190.00 | 10,200.00 | 10,200.00 | -5.12% | 166,040 |
| Nov 17, 2025 | 10,480.00 | 10,900.00 | 10,100.00 | 10,750.00 | 10,750.00 | 3.66% | 2,040,144 |
| Nov 14, 2025 | 9,990.00 | 10,450.00 | 9,900.00 | 10,370.00 | 10,370.00 | 2.17% | 206,719 |
| Nov 13, 2025 | 10,290.00 | 10,390.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.59% | 111,573 |
| Nov 12, 2025 | 10,010.00 | 10,360.00 | 9,940.00 | 10,210.00 | 10,210.00 | 2.00% | 291,978 |
| Nov 11, 2025 | 10,300.00 | 10,430.00 | 9,860.00 | 10,010.00 | 10,010.00 | -2.82% | 141,940 |
| Nov 10, 2025 | 9,850.00 | 10,320.00 | 9,780.00 | 10,300.00 | 10,300.00 | 5.64% | 262,209 |
| Nov 7, 2025 | 9,890.00 | 9,950.00 | 9,570.00 | 9,750.00 | 9,750.00 | -2.01% | 142,014 |
| Nov 6, 2025 | 9,880.00 | 10,150.00 | 9,680.00 | 9,950.00 | 9,950.00 | 0.71% | 219,192 |
| Nov 5, 2025 | 9,680.00 | 9,900.00 | 9,360.00 | 9,880.00 | 9,880.00 | 1.65% | 262,144 |
| Nov 4, 2025 | 9,940.00 | 9,940.00 | 9,570.00 | 9,720.00 | 9,720.00 | -1.52% | 167,311 |
| Nov 3, 2025 | 10,110.00 | 10,230.00 | 9,860.00 | 9,870.00 | 9,870.00 | -2.37% | 219,519 |
| Oct 31, 2025 | 10,300.00 | 10,370.00 | 10,040.00 | 10,110.00 | 10,110.00 | -0.39% | 116,417 |
| Oct 30, 2025 | 10,050.00 | 10,360.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 253,889 |
| Oct 29, 2025 | 10,100.00 | 10,100.00 | 9,870.00 | 10,050.00 | 10,050.00 | 0.60% | 174,277 |
| Oct 28, 2025 | 10,050.00 | 10,260.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.50% | 158,674 |
| Oct 27, 2025 | 10,030.00 | 10,230.00 | 9,900.00 | 10,040.00 | 10,040.00 | 0.80% | 304,046 |
| Oct 24, 2025 | 9,890.00 | 10,270.00 | 9,870.00 | 9,960.00 | 9,960.00 | 0.91% | 152,081 |
| Oct 23, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,870.00 | 9,870.00 | -1.30% | 123,185 |
| Oct 22, 2025 | 9,910.00 | 10,040.00 | 9,700.00 | 10,000.00 | 10,000.00 | 0.60% | 127,905 |
| Oct 21, 2025 | 10,080.00 | 10,200.00 | 9,760.00 | 9,940.00 | 9,940.00 | -0.90% | 401,926 |
| Oct 20, 2025 | 9,400.00 | 10,070.00 | 9,400.00 | 10,030.00 | 10,030.00 | 6.82% | 273,043 |
| Oct 17, 2025 | 9,650.00 | 9,650.00 | 9,260.00 | 9,390.00 | 9,390.00 | -3.20% | 150,118 |
| Oct 16, 2025 | 9,610.00 | 10,000.00 | 9,560.00 | 9,700.00 | 9,700.00 | 1.46% | 211,198 |
| Oct 15, 2025 | 9,150.00 | 9,560.00 | 9,140.00 | 9,560.00 | 9,560.00 | 4.82% | 168,897 |
| Oct 14, 2025 | 9,150.00 | 9,350.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 142,235 |
| Oct 13, 2025 | 9,460.00 | 9,460.00 | 9,030.00 | 9,150.00 | 9,150.00 | -3.38% | 135,337 |
| Oct 10, 2025 | 9,700.00 | 9,700.00 | 9,450.00 | 9,470.00 | 9,470.00 | -0.53% | 117,691 |
| Oct 2, 2025 | 9,480.00 | 9,730.00 | 9,400.00 | 9,520.00 | 9,520.00 | 0.42% | 88,967 |
| Oct 1, 2025 | 9,620.00 | 9,720.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.66% | 98,102 |
| Sep 30, 2025 | 9,750.00 | 9,760.00 | 9,430.00 | 9,640.00 | 9,640.00 | -1.03% | 169,367 |
| Sep 29, 2025 | 9,730.00 | 10,000.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.10% | 104,911 |
| Sep 26, 2025 | 9,750.00 | 9,870.00 | 9,440.00 | 9,730.00 | 9,730.00 | -0.61% | 116,236 |
| Sep 25, 2025 | 9,550.00 | 9,800.00 | 9,450.00 | 9,790.00 | 9,790.00 | 1.56% | 113,524 |
| Sep 24, 2025 | 9,760.00 | 9,760.00 | 9,400.00 | 9,640.00 | 9,640.00 | -1.23% | 102,658 |
| Sep 23, 2025 | 9,930.00 | 9,930.00 | 9,560.00 | 9,760.00 | 9,760.00 | -1.71% | 146,370 |
| Sep 22, 2025 | 9,900.00 | 10,020.00 | 9,650.00 | 9,930.00 | 9,930.00 | 0.30% | 121,039 |
| Sep 19, 2025 | 9,930.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.10% | 127,709 |
| Sep 18, 2025 | 9,650.00 | 9,950.00 | 9,560.00 | 9,910.00 | 9,910.00 | 2.69% | 130,356 |
| Sep 17, 2025 | 9,680.00 | 9,690.00 | 9,470.00 | 9,650.00 | 9,650.00 | -0.52% | 93,160 |
| Sep 16, 2025 | 9,750.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,700.00 | -0.92% | 125,710 |
| Sep 15, 2025 | 9,530.00 | 10,020.00 | 9,510.00 | 9,790.00 | 9,790.00 | 3.93% | 369,945 |
| Sep 12, 2025 | 9,510.00 | 9,590.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.75% | 105,987 |
| Sep 11, 2025 | 9,500.00 | 9,540.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.95% | 156,535 |
| Sep 10, 2025 | 9,100.00 | 9,570.00 | 9,040.00 | 9,440.00 | 9,440.00 | 4.89% | 281,902 |
| Sep 9, 2025 | 8,830.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 186,533 |
| Sep 8, 2025 | 8,630.00 | 8,990.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.04% | 115,270 |
| Sep 5, 2025 | 8,480.00 | 8,700.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.95% | 73,287 |
| Sep 4, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.36% | 40,496 |
| Sep 3, 2025 | 8,570.00 | 8,680.00 | 8,410.00 | 8,430.00 | 8,430.00 | -1.63% | 61,229 |
| Sep 2, 2025 | 8,740.00 | 8,830.00 | 8,540.00 | 8,570.00 | 8,570.00 | -1.95% | 42,437 |
| Sep 1, 2025 | 8,860.00 | 8,860.00 | 8,680.00 | 8,740.00 | 8,740.00 | -0.91% | 87,606 |
| Aug 29, 2025 | 8,750.00 | 8,880.00 | 8,630.00 | 8,820.00 | 8,820.00 | 0.92% | 92,580 |
| Aug 28, 2025 | 8,430.00 | 8,810.00 | 8,360.00 | 8,740.00 | 8,740.00 | 4.05% | 147,692 |
| Aug 27, 2025 | 8,400.00 | 8,480.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.36% | 54,485 |
| Aug 26, 2025 | 8,450.00 | 8,570.00 | 8,330.00 | 8,370.00 | 8,370.00 | -1.53% | 83,446 |
| Aug 25, 2025 | 8,430.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.67% | 76,809 |
| Aug 22, 2025 | 8,430.00 | 8,450.00 | 8,240.00 | 8,360.00 | 8,360.00 | -0.12% | 67,931 |
| Aug 21, 2025 | 8,230.00 | 8,400.00 | 8,200.00 | 8,370.00 | 8,370.00 | 1.21% | 108,737 |
| Aug 20, 2025 | 8,380.00 | 8,550.00 | 7,970.00 | 8,270.00 | 8,270.00 | -3.39% | 211,903 |
| Aug 19, 2025 | 8,900.00 | 8,900.00 | 8,560.00 | 8,560.00 | 8,560.00 | -3.49% | 83,917 |
| Aug 18, 2025 | 8,910.00 | 8,930.00 | 8,780.00 | 8,870.00 | 8,870.00 | -0.45% | 78,980 |
| Aug 14, 2025 | 8,930.00 | 8,980.00 | 8,840.00 | 8,910.00 | 8,910.00 | 0.11% | 38,047 |
| Aug 13, 2025 | 8,950.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.23% | 70,524 |
| Aug 12, 2025 | 8,800.00 | 9,120.00 | 8,800.00 | 8,880.00 | 8,880.00 | 0.91% | 99,272 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,800.00 | -2.22% | 66,012 |
| Aug 8, 2025 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 9,000.00 | -1.10% | 69,190 |
| Aug 7, 2025 | 9,020.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 2.48% | 119,356 |
| Aug 6, 2025 | 8,780.00 | 8,890.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.14% | 74,133 |
| Aug 5, 2025 | 8,670.00 | 8,880.00 | 8,580.00 | 8,780.00 | 8,780.00 | 1.86% | 180,640 |
| Aug 4, 2025 | 8,450.00 | 8,680.00 | 8,370.00 | 8,620.00 | 8,620.00 | 2.13% | 249,994 |
| Aug 1, 2025 | 8,910.00 | 8,910.00 | 8,440.00 | 8,440.00 | 8,440.00 | -5.91% | 284,191 |
| Jul 31, 2025 | 9,320.00 | 9,320.00 | 8,910.00 | 8,970.00 | 8,970.00 | -1.32% | 124,369 |
| Jul 30, 2025 | 8,940.00 | 9,330.00 | 8,650.00 | 9,090.00 | 9,090.00 | 2.48% | 301,015 |
| Jul 29, 2025 | 8,720.00 | 8,910.00 | 8,560.00 | 8,870.00 | 8,870.00 | 1.72% | 309,447 |
| Jul 28, 2025 | 9,300.00 | 9,300.00 | 8,500.00 | 8,720.00 | 8,720.00 | -6.03% | 299,175 |
| Jul 25, 2025 | 9,400.00 | 9,630.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.38% | 142,781 |
| Jul 24, 2025 | 9,610.00 | 9,680.00 | 9,260.00 | 9,410.00 | 9,410.00 | -2.08% | 367,884 |
| Jul 23, 2025 | 9,850.00 | 9,890.00 | 9,470.00 | 9,610.00 | 9,610.00 | -2.44% | 313,248 |
| Jul 22, 2025 | 10,020.00 | 10,200.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.20% | 188,367 |
| Jul 21, 2025 | 9,900.00 | 10,260.00 | 9,810.00 | 9,970.00 | 9,970.00 | -0.80% | 217,857 |
| Jul 18, 2025 | 10,410.00 | 10,410.00 | 9,840.00 | 10,050.00 | 10,050.00 | -3.37% | 410,603 |
| Jul 17, 2025 | 10,320.00 | 10,550.00 | 10,170.00 | 10,400.00 | 10,400.00 | -0.29% | 374,622 |
| Jul 16, 2025 | 10,720.00 | 10,920.00 | 10,300.00 | 10,430.00 | 10,430.00 | -4.49% | 401,720 |
| Jul 15, 2025 | 11,060.00 | 11,060.00 | 10,250.00 | 10,920.00 | 10,920.00 | -0.36% | 618,190 |
| Jul 14, 2025 | 10,030.00 | 10,990.00 | 9,800.00 | 10,960.00 | 10,960.00 | 9.27% | 872,261 |
| Jul 11, 2025 | 9,950.00 | 10,110.00 | 9,840.00 | 10,030.00 | 10,030.00 | 1.72% | 361,888 |