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 |