DB Securities Co., Ltd. (KRX:016610)
South Korea
· Delayed Price · Currency is KRW 13,330
-790 (-5.59%)
Mar 9, 2026, 3:30 PM KST
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,110.00 | 13,570.00 | 12,900.00 | 13,330.00 | 13,330.00 | -5.59% | 330,762 |
| Mar 6, 2026 | 13,960.00 | 14,180.00 | 13,560.00 | 14,120.00 | 14,120.00 | - | 104,415 |
| Mar 5, 2026 | 13,660.00 | 14,250.00 | 13,600.00 | 14,120.00 | 14,120.00 | 11.18% | 146,396 |
| Mar 4, 2026 | 13,980.00 | 14,250.00 | 12,560.00 | 12,700.00 | 12,700.00 | -12.53% | 457,728 |
| Mar 3, 2026 | 15,090.00 | 15,350.00 | 14,400.00 | 14,520.00 | 14,520.00 | -7.10% | 295,280 |
| Feb 27, 2026 | 16,190.00 | 16,410.00 | 15,500.00 | 15,630.00 | 15,630.00 | -3.46% | 209,814 |
| Feb 26, 2026 | 15,900.00 | 17,000.00 | 15,500.00 | 16,190.00 | 16,190.00 | 2.53% | 395,145 |
| Feb 25, 2026 | 16,040.00 | 16,190.00 | 15,650.00 | 15,790.00 | 15,790.00 | 0.64% | 261,953 |
| Feb 24, 2026 | 15,820.00 | 16,080.00 | 15,500.00 | 15,690.00 | 15,690.00 | -3.45% | 485,929 |
| Feb 23, 2026 | 17,810.00 | 17,870.00 | 16,100.00 | 16,250.00 | 16,250.00 | -7.41% | 455,331 |
| Feb 20, 2026 | 19,200.00 | 19,350.00 | 16,680.00 | 17,550.00 | 17,550.00 | 0.06% | 878,305 |
| Feb 19, 2026 | 17,320.00 | 18,210.00 | 16,420.00 | 17,540.00 | 17,540.00 | 14.19% | 1,115,662 |
| Feb 13, 2026 | 14,420.00 | 15,790.00 | 14,110.00 | 15,360.00 | 15,360.00 | 11.63% | 582,831 |
| Feb 12, 2026 | 13,650.00 | 13,840.00 | 13,510.00 | 13,760.00 | 13,760.00 | 1.93% | 85,248 |
| Feb 11, 2026 | 13,500.00 | 13,670.00 | 13,430.00 | 13,500.00 | 13,500.00 | -0.22% | 111,700 |
| Feb 10, 2026 | 13,160.00 | 13,780.00 | 13,050.00 | 13,530.00 | 13,530.00 | 3.68% | 151,697 |
| Feb 9, 2026 | 13,040.00 | 13,290.00 | 12,930.00 | 13,050.00 | 13,050.00 | 1.87% | 149,138 |
| Feb 6, 2026 | 12,920.00 | 13,070.00 | 12,450.00 | 12,810.00 | 12,810.00 | -2.73% | 147,432 |
| Feb 5, 2026 | 13,400.00 | 13,450.00 | 13,090.00 | 13,170.00 | 13,170.00 | -2.59% | 94,083 |
| Feb 4, 2026 | 13,570.00 | 13,620.00 | 13,280.00 | 13,520.00 | 13,520.00 | -0.59% | 111,839 |
| Feb 3, 2026 | 13,040.00 | 13,740.00 | 13,040.00 | 13,600.00 | 13,600.00 | 5.75% | 186,918 |
| Feb 2, 2026 | 13,440.00 | 13,440.00 | 12,210.00 | 12,860.00 | 12,860.00 | -5.02% | 295,140 |
| Jan 30, 2026 | 13,090.00 | 13,650.00 | 12,880.00 | 13,540.00 | 13,540.00 | 3.44% | 259,613 |
| Jan 29, 2026 | 12,260.00 | 13,090.00 | 11,930.00 | 13,090.00 | 13,090.00 | 6.51% | 335,938 |
| Jan 28, 2026 | 12,500.00 | 12,660.00 | 12,190.00 | 12,290.00 | 12,290.00 | 0.74% | 225,456 |
| Jan 27, 2026 | 11,980.00 | 12,230.00 | 11,760.00 | 12,200.00 | 12,200.00 | 2.69% | 112,510 |
| Jan 26, 2026 | 11,990.00 | 12,450.00 | 11,780.00 | 11,880.00 | 11,880.00 | -1.16% | 225,864 |
| Jan 23, 2026 | 11,800.00 | 12,280.00 | 11,700.00 | 12,020.00 | 12,020.00 | 3.98% | 262,684 |
| Jan 22, 2026 | 11,440.00 | 11,790.00 | 11,320.00 | 11,560.00 | 11,560.00 | 1.76% | 179,054 |
| Jan 21, 2026 | 11,430.00 | 11,440.00 | 11,180.00 | 11,360.00 | 11,360.00 | -0.70% | 90,072 |
| Jan 20, 2026 | 11,420.00 | 11,600.00 | 11,130.00 | 11,440.00 | 11,440.00 | 1.60% | 103,358 |
| Jan 19, 2026 | 11,420.00 | 11,680.00 | 11,200.00 | 11,260.00 | 11,260.00 | -1.83% | 91,300 |
| Jan 16, 2026 | 11,640.00 | 11,850.00 | 11,390.00 | 11,470.00 | 11,470.00 | - | 128,984 |
| Jan 15, 2026 | 11,300.00 | 11,690.00 | 11,300.00 | 11,470.00 | 11,470.00 | 1.24% | 134,527 |
| Jan 14, 2026 | 11,190.00 | 11,400.00 | 11,080.00 | 11,330.00 | 11,330.00 | 1.07% | 67,901 |
| Jan 13, 2026 | 11,230.00 | 11,380.00 | 11,120.00 | 11,210.00 | 11,210.00 | -0.44% | 65,588 |
| Jan 12, 2026 | 12,050.00 | 12,190.00 | 11,150.00 | 11,260.00 | 11,260.00 | -5.77% | 177,776 |
| Jan 9, 2026 | 11,970.00 | 12,120.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 117,487 |
| Jan 8, 2026 | 12,340.00 | 12,340.00 | 11,910.00 | 12,000.00 | 12,000.00 | -2.76% | 145,422 |
| Jan 7, 2026 | 12,360.00 | 12,580.00 | 12,200.00 | 12,340.00 | 12,340.00 | -0.48% | 140,489 |
| Jan 6, 2026 | 11,770.00 | 12,400.00 | 11,590.00 | 12,400.00 | 12,400.00 | 5.17% | 179,342 |
| Jan 5, 2026 | 10,940.00 | 11,790.00 | 10,940.00 | 11,790.00 | 11,790.00 | 7.87% | 267,776 |
| Jan 2, 2026 | 10,850.00 | 10,950.00 | 10,560.00 | 10,930.00 | 10,930.00 | 0.74% | 190,576 |
| Dec 30, 2025 | 10,700.00 | 10,910.00 | 10,590.00 | 10,850.00 | 10,850.00 | 1.40% | 54,673 |
| Dec 29, 2025 | 10,700.00 | 10,800.00 | 10,430.00 | 10,700.00 | 10,700.00 | -0.93% | 119,494 |
| Dec 26, 2025 | 10,700.00 | 10,890.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.47% | 76,672 |
| Dec 24, 2025 | 10,760.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,750.00 | -0.09% | 52,965 |
| Dec 23, 2025 | 10,770.00 | 10,890.00 | 10,610.00 | 10,760.00 | 10,760.00 | -0.09% | 51,275 |
| Dec 22, 2025 | 10,770.00 | 10,860.00 | 10,660.00 | 10,770.00 | 10,770.00 | - | 46,114 |
| Dec 19, 2025 | 10,630.00 | 10,790.00 | 10,460.00 | 10,770.00 | 10,770.00 | 1.60% | 70,468 |
| Dec 18, 2025 | 10,440.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,600.00 | 0.19% | 74,190 |
| Dec 17, 2025 | 10,680.00 | 10,680.00 | 10,420.00 | 10,580.00 | 10,580.00 | 0.09% | 102,586 |
| Dec 16, 2025 | 10,600.00 | 10,790.00 | 10,520.00 | 10,570.00 | 10,570.00 | -0.28% | 81,880 |
| Dec 15, 2025 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.49% | 52,780 |
| Dec 12, 2025 | 10,480.00 | 10,780.00 | 10,480.00 | 10,760.00 | 10,760.00 | 2.67% | 61,747 |
| Dec 11, 2025 | 10,510.00 | 10,660.00 | 10,360.00 | 10,480.00 | 10,480.00 | - | 90,484 |
| Dec 10, 2025 | 10,680.00 | 10,680.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.95% | 191,813 |
| Dec 9, 2025 | 10,660.00 | 10,670.00 | 10,510.00 | 10,580.00 | 10,580.00 | -1.12% | 75,073 |
| Dec 8, 2025 | 10,800.00 | 10,990.00 | 10,510.00 | 10,700.00 | 10,700.00 | -0.93% | 115,026 |
| 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 |