DB Securities Co., Ltd. - 016610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,190	11,330	11,330	11,400	11,080	67,901
January 13, 2026	11,230	11,210	11,210	11,380	11,120	65,588
January 12, 2026	12,050	11,260	11,260	12,190	11,150	177,776
January 09, 2026	11,970	11,950	11,950	12,120	11,800	119,025
January 08, 2026	12,340	12,000	12,000	12,340	11,910	146,867
January 07, 2026	12,360	12,340	12,340	12,580	12,200	140,489
January 06, 2026	11,770	12,400	12,400	12,400	11,590	179,340
January 05, 2026	10,940	11,790	11,790	11,790	10,940	267,792
January 02, 2026	10,850	10,930	10,930	10,950	10,560	188,134
December 30, 2025	10,700	10,850	10,850	10,910	10,590	55,161
December 29, 2025	10,700	10,700	10,700	10,800	10,430	129,266
December 26, 2025	10,700	10,800	10,800	10,890	10,700	74,506
December 24, 2025	10,760	10,750	10,750	10,790	10,630	53,992
December 23, 2025	10,770	10,760	10,760	10,890	10,610	51,973
December 22, 2025	10,770	10,770	10,770	10,860	10,660	46,947
December 19, 2025	10,630	10,770	10,770	10,790	10,460	70,544
December 18, 2025	10,440	10,600	10,600	10,750	10,350	74,190
December 17, 2025	10,680	10,580	10,580	10,680	10,420	103,557
December 16, 2025	10,600	10,570	10,570	10,790	10,520	81,891
December 15, 2025	10,650	10,600	10,600	10,750	10,500	57,555
December 12, 2025	10,480	10,760	10,760	10,780	10,480	60,013
December 11, 2025	10,510	10,480	10,480	10,660	10,360	92,234
December 10, 2025	10,680	10,480	10,480	10,680	10,380	191,813
December 09, 2025	10,660	10,580	10,580	10,670	10,510	78,473
December 08, 2025	10,800	10,700	10,700	10,990	10,510	115,026
December 05, 2025	10,770	10,800	10,800	10,940	10,510	94,678
December 04, 2025	10,890	10,740	10,740	10,990	10,690	79,177
December 03, 2025	10,700	10,850	10,850	11,100	10,700	147,592
December 02, 2025	10,430	10,700	10,700	10,910	10,420	142,445
December 01, 2025	10,510	10,480	10,480	10,890	10,380	124,497
November 28, 2025	10,250	10,500	10,500	10,540	10,200	101,902
November 27, 2025	10,160	10,250	10,250	10,410	10,100	100,627
November 26, 2025	9,820	10,170	10,170	10,200	9,790	110,828
November 25, 2025	10,010	9,760	9,760	10,130	9,660	185,287
November 24, 2025	10,180	9,960	9,960	10,280	9,640	156,875
November 21, 2025	10,020	10,130	10,130	10,290	9,980	140,513
November 20, 2025	10,310	10,300	10,300	10,480	10,230	85,439
November 19, 2025	10,200	10,270	10,270	10,330	9,950	137,484
November 18, 2025	10,450	10,200	10,200	10,710	10,190	166,040
November 17, 2025	10,480	10,750	10,750	10,900	10,100	2.04M
November 14, 2025	9,990	10,370	10,370	10,450	9,900	234,998
November 13, 2025	10,290	10,140	10,140	10,390	10,000	98,631
November 12, 2025	10,010	10,210	10,210	10,360	9,940	291,978
November 11, 2025	10,300	10,010	10,010	10,430	9,860	139,661
November 10, 2025	9,850	10,300	10,300	10,320	9,780	264,167
November 07, 2025	9,890	9,750	9,750	9,950	9,570	140,030
November 06, 2025	9,880	9,950	9,950	10,150	9,680	219,192
November 05, 2025	9,680	9,880	9,880	9,900	9,360	262,144
November 04, 2025	9,940	9,720	9,720	9,940	9,570	168,571
November 03, 2025	10,110	9,870	9,870	10,230	9,860	222,782
October 31, 2025	10,300	10,110	10,110	10,370	10,040	115,907
October 30, 2025	10,050	10,150	10,150	10,360	10,000	257,441
October 29, 2025	10,100	10,050	10,050	10,100	9,870	174,277
October 28, 2025	10,050	9,990	9,990	10,260	9,910	163,423
October 27, 2025	10,030	10,040	10,040	10,230	9,900	304,046
October 24, 2025	9,890	9,960	9,960	10,270	9,870	155,616
October 23, 2025	10,000	9,870	9,870	10,000	9,700	123,185
October 22, 2025	9,910	10,000	10,000	10,040	9,700	130,978
October 21, 2025	10,080	9,940	9,940	10,200	9,760	401,926
October 20, 2025	9,400	10,030	10,030	10,070	9,400	278,823

DB Securities Co., Ltd. (016610.KS) KSC