DB Securities Co., Ltd. (KRX:016610)
South Korea
· Delayed Price · Currency is KRW 14,190
-10 (-0.07%)
Apr 28, 2026, 3:30 PM KST
DB Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,320.00 | 14,610.00 | 14,160.00 | 14,190.00 | 14,190.00 | -0.07% | 124,124 |
| Apr 27, 2026 | 14,110.00 | 14,510.00 | 13,870.00 | 14,200.00 | 14,200.00 | 1.87% | 160,906 |
| Apr 24, 2026 | 13,950.00 | 14,230.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.36% | 100,424 |
| Apr 23, 2026 | 13,980.00 | 14,120.00 | 13,010.00 | 13,990.00 | 13,990.00 | 1.52% | 108,971 |
| Apr 22, 2026 | 14,000.00 | 14,010.00 | 13,600.00 | 13,780.00 | 13,780.00 | -1.15% | 56,363 |
| Apr 21, 2026 | 13,950.00 | 14,010.00 | 13,820.00 | 13,940.00 | 13,940.00 | 0.50% | 48,311 |
| Apr 20, 2026 | 13,800.00 | 13,960.00 | 13,550.00 | 13,870.00 | 13,870.00 | 1.02% | 51,531 |
| Apr 17, 2026 | 13,870.00 | 13,880.00 | 13,630.00 | 13,730.00 | 13,730.00 | -0.65% | 54,817 |
| Apr 16, 2026 | 13,720.00 | 13,920.00 | 13,630.00 | 13,820.00 | 13,820.00 | 1.47% | 64,813 |
| Apr 15, 2026 | 13,960.00 | 13,980.00 | 13,500.00 | 13,620.00 | 13,620.00 | - | 90,965 |
| Apr 14, 2026 | 13,100.00 | 13,630.00 | 13,100.00 | 13,620.00 | 13,620.00 | 6.07% | 126,578 |
| Apr 13, 2026 | 12,900.00 | 13,160.00 | 12,780.00 | 12,840.00 | 12,840.00 | -2.80% | 83,547 |
| Apr 10, 2026 | 12,950.00 | 13,240.00 | 12,950.00 | 13,210.00 | 13,210.00 | 3.45% | 78,423 |
| Apr 9, 2026 | 13,160.00 | 13,160.00 | 12,740.00 | 12,770.00 | 12,770.00 | -2.96% | 91,168 |
| Apr 8, 2026 | 12,600.00 | 13,360.00 | 12,600.00 | 13,160.00 | 13,160.00 | 8.31% | 156,942 |
| Apr 7, 2026 | 12,350.00 | 12,440.00 | 11,980.00 | 12,150.00 | 12,150.00 | 0.08% | 37,763 |
| Apr 6, 2026 | 12,190.00 | 12,480.00 | 12,050.00 | 12,140.00 | 12,140.00 | 0.17% | 95,980 |
| Apr 3, 2026 | 12,200.00 | 12,300.00 | 11,990.00 | 12,120.00 | 12,120.00 | 1.17% | 77,850 |
| Apr 2, 2026 | 13,200.00 | 13,200.00 | 11,890.00 | 11,980.00 | 11,980.00 | -7.85% | 172,426 |
| Apr 1, 2026 | 12,500.00 | 13,150.00 | 12,380.00 | 13,000.00 | 13,000.00 | 8.79% | 100,148 |
| Mar 31, 2026 | 12,330.00 | 12,470.00 | 11,950.00 | 11,950.00 | 11,950.00 | -4.70% | 62,815 |
| Mar 30, 2026 | 12,760.00 | 12,770.00 | 12,400.00 | 12,540.00 | 12,540.00 | -7.45% | 111,663 |
| Mar 27, 2026 | 13,140.00 | 13,560.00 | 13,080.00 | 13,550.00 | 13,000.00 | 0.07% | 99,954 |
| Mar 26, 2026 | 13,850.00 | 13,850.00 | 13,400.00 | 13,540.00 | 12,990.41 | -2.03% | 90,291 |
| Mar 25, 2026 | 13,470.00 | 14,300.00 | 13,440.00 | 13,820.00 | 13,259.04 | 3.68% | 110,075 |
| Mar 24, 2026 | 13,610.00 | 13,680.00 | 12,950.00 | 13,330.00 | 12,788.93 | 1.14% | 102,810 |
| Mar 23, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,180.00 | 12,645.02 | -6.46% | 100,682 |
| Mar 20, 2026 | 13,830.00 | 14,420.00 | 13,820.00 | 14,090.00 | 13,518.08 | 2.55% | 114,312 |
| Mar 19, 2026 | 13,570.00 | 13,910.00 | 13,570.00 | 13,740.00 | 13,182.29 | -2.07% | 99,583 |
| Mar 18, 2026 | 14,010.00 | 14,270.00 | 13,950.00 | 14,030.00 | 13,460.52 | 0.43% | 145,473 |
| Mar 17, 2026 | 14,210.00 | 14,220.00 | 13,840.00 | 13,970.00 | 13,402.95 | 0.14% | 108,767 |
| Mar 16, 2026 | 13,980.00 | 14,330.00 | 13,840.00 | 13,950.00 | 13,383.76 | -0.29% | 149,524 |
| Mar 13, 2026 | 13,800.00 | 14,080.00 | 13,570.00 | 13,990.00 | 13,422.14 | -1.89% | 68,583 |
| Mar 12, 2026 | 14,140.00 | 14,440.00 | 13,950.00 | 14,260.00 | 13,681.18 | 0.85% | 122,602 |
| Mar 11, 2026 | 14,290.00 | 14,450.00 | 13,930.00 | 14,140.00 | 13,566.05 | 3.29% | 174,425 |
| Mar 10, 2026 | 13,860.00 | 13,910.00 | 13,510.00 | 13,690.00 | 13,134.32 | 2.70% | 185,857 |
| Mar 9, 2026 | 13,110.00 | 13,570.00 | 12,900.00 | 13,330.00 | 12,788.93 | -5.59% | 330,763 |
| Mar 6, 2026 | 13,960.00 | 14,180.00 | 13,560.00 | 14,120.00 | 13,546.86 | - | 104,415 |
| Mar 5, 2026 | 13,660.00 | 14,250.00 | 13,600.00 | 14,120.00 | 13,546.86 | 11.18% | 146,396 |
| Mar 4, 2026 | 13,980.00 | 14,250.00 | 12,560.00 | 12,700.00 | 12,184.50 | -12.53% | 457,728 |
| Mar 3, 2026 | 15,090.00 | 15,350.00 | 14,400.00 | 14,520.00 | 13,930.63 | -7.10% | 295,280 |
| Feb 27, 2026 | 16,190.00 | 16,410.00 | 15,500.00 | 15,630.00 | 14,995.57 | -3.46% | 209,816 |
| Feb 26, 2026 | 15,900.00 | 17,000.00 | 15,500.00 | 16,190.00 | 15,532.84 | 2.53% | 395,145 |
| Feb 25, 2026 | 16,040.00 | 16,190.00 | 15,650.00 | 15,790.00 | 15,149.08 | 0.64% | 261,953 |
| Feb 24, 2026 | 15,820.00 | 16,080.00 | 15,500.00 | 15,690.00 | 15,053.14 | -3.45% | 485,929 |
| Feb 23, 2026 | 17,810.00 | 17,870.00 | 16,100.00 | 16,250.00 | 15,590.41 | -7.41% | 455,331 |
| Feb 20, 2026 | 19,200.00 | 19,350.00 | 16,680.00 | 17,550.00 | 16,837.64 | 0.06% | 878,306 |
| Feb 19, 2026 | 17,320.00 | 18,210.00 | 16,420.00 | 17,540.00 | 16,828.04 | 14.19% | 1,115,662 |
| Feb 13, 2026 | 14,420.00 | 15,790.00 | 14,110.00 | 15,360.00 | 14,736.53 | 11.63% | 582,831 |
| Feb 12, 2026 | 13,650.00 | 13,840.00 | 13,510.00 | 13,760.00 | 13,201.48 | 1.93% | 85,248 |
| Feb 11, 2026 | 13,500.00 | 13,670.00 | 13,430.00 | 13,500.00 | 12,952.03 | -0.22% | 111,700 |
| Feb 10, 2026 | 13,160.00 | 13,780.00 | 13,050.00 | 13,530.00 | 12,980.81 | 3.68% | 151,697 |
| Feb 9, 2026 | 13,040.00 | 13,290.00 | 12,930.00 | 13,050.00 | 12,520.30 | 1.87% | 149,138 |
| Feb 6, 2026 | 12,920.00 | 13,070.00 | 12,450.00 | 12,810.00 | 12,290.04 | -2.73% | 147,432 |
| Feb 5, 2026 | 13,400.00 | 13,450.00 | 13,090.00 | 13,170.00 | 12,635.42 | -2.59% | 94,083 |
| Feb 4, 2026 | 13,570.00 | 13,620.00 | 13,280.00 | 13,520.00 | 12,971.22 | -0.59% | 111,839 |
| Feb 3, 2026 | 13,040.00 | 13,740.00 | 13,040.00 | 13,600.00 | 13,047.97 | 5.75% | 186,918 |
| Feb 2, 2026 | 13,440.00 | 13,440.00 | 12,210.00 | 12,860.00 | 12,338.01 | -5.02% | 295,140 |
| Jan 30, 2026 | 13,090.00 | 13,650.00 | 12,880.00 | 13,540.00 | 12,990.41 | 3.44% | 259,613 |
| Jan 29, 2026 | 12,260.00 | 13,090.00 | 11,930.00 | 13,090.00 | 12,558.67 | 6.51% | 335,938 |
| Jan 28, 2026 | 12,500.00 | 12,660.00 | 12,190.00 | 12,290.00 | 11,791.14 | 0.74% | 225,456 |
| Jan 27, 2026 | 11,980.00 | 12,230.00 | 11,760.00 | 12,200.00 | 11,704.80 | 2.69% | 112,510 |
| Jan 26, 2026 | 11,990.00 | 12,450.00 | 11,780.00 | 11,880.00 | 11,397.79 | -1.16% | 225,864 |
| Jan 23, 2026 | 11,800.00 | 12,280.00 | 11,700.00 | 12,020.00 | 11,532.10 | 3.98% | 262,684 |
| Jan 22, 2026 | 11,440.00 | 11,790.00 | 11,320.00 | 11,560.00 | 11,090.77 | 1.76% | 179,054 |
| Jan 21, 2026 | 11,430.00 | 11,440.00 | 11,180.00 | 11,360.00 | 10,898.89 | -0.70% | 90,072 |
| Jan 20, 2026 | 11,420.00 | 11,600.00 | 11,130.00 | 11,440.00 | 10,975.65 | 1.60% | 103,358 |
| Jan 19, 2026 | 11,420.00 | 11,680.00 | 11,200.00 | 11,260.00 | 10,802.95 | -1.83% | 91,300 |
| Jan 16, 2026 | 11,640.00 | 11,850.00 | 11,390.00 | 11,470.00 | 11,004.43 | - | 128,984 |
| Jan 15, 2026 | 11,300.00 | 11,690.00 | 11,300.00 | 11,470.00 | 11,004.43 | 1.24% | 134,527 |
| Jan 14, 2026 | 11,190.00 | 11,400.00 | 11,080.00 | 11,330.00 | 10,870.11 | 1.07% | 67,901 |
| Jan 13, 2026 | 11,230.00 | 11,380.00 | 11,120.00 | 11,210.00 | 10,754.98 | -0.44% | 65,588 |
| Jan 12, 2026 | 12,050.00 | 12,190.00 | 11,150.00 | 11,260.00 | 10,802.95 | -5.77% | 177,776 |
| Jan 9, 2026 | 11,970.00 | 12,120.00 | 11,800.00 | 11,950.00 | 11,464.94 | -0.42% | 117,487 |
| Jan 8, 2026 | 12,340.00 | 12,340.00 | 11,910.00 | 12,000.00 | 11,512.92 | -2.76% | 145,463 |
| Jan 7, 2026 | 12,360.00 | 12,580.00 | 12,200.00 | 12,340.00 | 11,839.11 | -0.48% | 140,489 |
| Jan 6, 2026 | 11,770.00 | 12,400.00 | 11,590.00 | 12,400.00 | 11,896.68 | 5.17% | 179,342 |
| Jan 5, 2026 | 10,940.00 | 11,790.00 | 10,940.00 | 11,790.00 | 11,311.44 | 7.87% | 267,792 |
| Jan 2, 2026 | 10,850.00 | 10,950.00 | 10,560.00 | 10,930.00 | 10,486.35 | 0.74% | 190,576 |
| Dec 30, 2025 | 10,700.00 | 10,910.00 | 10,590.00 | 10,850.00 | 10,409.59 | 1.40% | 54,682 |
| Dec 29, 2025 | 10,700.00 | 10,800.00 | 10,430.00 | 10,700.00 | 10,265.68 | -0.93% | 119,494 |
| Dec 26, 2025 | 10,700.00 | 10,890.00 | 10,700.00 | 10,800.00 | 10,361.62 | 0.47% | 76,749 |
| Dec 24, 2025 | 10,760.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,313.65 | -0.09% | 52,965 |
| Dec 23, 2025 | 10,770.00 | 10,890.00 | 10,610.00 | 10,760.00 | 10,323.25 | -0.09% | 51,275 |
| Dec 22, 2025 | 10,770.00 | 10,860.00 | 10,660.00 | 10,770.00 | 10,332.84 | - | 46,947 |
| Dec 19, 2025 | 10,630.00 | 10,790.00 | 10,460.00 | 10,770.00 | 10,332.84 | 1.60% | 70,544 |
| Dec 18, 2025 | 10,440.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,169.74 | 0.19% | 74,190 |
| Dec 17, 2025 | 10,680.00 | 10,680.00 | 10,420.00 | 10,580.00 | 10,150.55 | 0.09% | 102,608 |
| Dec 16, 2025 | 10,600.00 | 10,790.00 | 10,520.00 | 10,570.00 | 10,140.96 | -0.28% | 81,891 |
| Dec 15, 2025 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,169.74 | -1.49% | 52,780 |
| Dec 12, 2025 | 10,480.00 | 10,780.00 | 10,480.00 | 10,760.00 | 10,323.25 | 2.67% | 62,362 |
| Dec 11, 2025 | 10,510.00 | 10,660.00 | 10,360.00 | 10,480.00 | 10,054.61 | - | 90,484 |
| Dec 10, 2025 | 10,680.00 | 10,680.00 | 10,380.00 | 10,480.00 | 10,054.61 | -0.95% | 191,813 |
| Dec 9, 2025 | 10,660.00 | 10,670.00 | 10,510.00 | 10,580.00 | 10,150.55 | -1.12% | 75,073 |
| Dec 8, 2025 | 10,800.00 | 10,990.00 | 10,510.00 | 10,700.00 | 10,265.68 | -0.93% | 115,026 |
| Dec 5, 2025 | 10,770.00 | 10,940.00 | 10,510.00 | 10,800.00 | 10,361.62 | 0.56% | 92,252 |
| Dec 4, 2025 | 10,890.00 | 10,990.00 | 10,690.00 | 10,740.00 | 10,304.06 | -1.01% | 79,990 |
| Dec 3, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,409.59 | 1.40% | 145,839 |
| Dec 2, 2025 | 10,430.00 | 10,910.00 | 10,420.00 | 10,700.00 | 10,265.68 | 2.10% | 142,445 |
| Dec 1, 2025 | 10,510.00 | 10,890.00 | 10,380.00 | 10,480.00 | 10,054.61 | -0.19% | 124,497 |