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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,200	17,550	17,550	19,350	16,680	878,303
February 19, 2026	17,320	17,540	17,540	18,210	16,420	1.12M
February 13, 2026	14,420	15,360	15,360	15,790	14,110	587,016
February 12, 2026	13,650	13,760	13,760	13,840	13,510	85,198
February 11, 2026	13,500	13,500	13,500	13,670	13,430	111,700
February 10, 2026	13,160	13,530	13,530	13,780	13,050	151,697
February 09, 2026	13,040	13,050	13,050	13,290	12,930	149,138
February 06, 2026	12,920	12,810	12,810	13,070	12,450	147,432
February 05, 2026	13,400	13,170	13,170	13,450	13,090	94,083
February 04, 2026	13,570	13,520	13,520	13,620	13,280	111,839
February 03, 2026	13,040	13,600	13,600	13,740	13,040	186,918
February 02, 2026	13,440	12,850	12,850	13,440	12,210	271,549
January 30, 2026	13,090	13,540	13,540	13,650	12,880	263,191
January 29, 2026	12,260	13,090	13,090	13,090	11,930	340,809
January 28, 2026	12,500	12,290	12,290	12,660	12,190	228,550
January 27, 2026	11,980	12,200	12,200	12,230	11,760	112,510
January 26, 2026	11,990	11,880	11,880	12,450	11,780	225,864
January 23, 2026	11,800	12,020	12,020	12,280	11,700	264,547
January 22, 2026	11,440	11,560	11,560	11,790	11,320	175,706
January 21, 2026	11,430	11,360	11,360	11,440	11,180	90,072
January 20, 2026	11,420	11,440	11,440	11,600	11,130	103,358
January 19, 2026	11,420	11,260	11,260	11,680	11,200	91,300
January 16, 2026	11,640	11,470	11,470	11,850	11,390	130,961
January 15, 2026	11,300	11,470	11,470	11,690	11,300	134,527
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

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