Singapore markets open in 27 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,088.72 -3,205.45 (-5.32%) CMC Crypto 200
1,186.93 -74.26 (-5.89%)
DGB Financial Group Co., Ltd. (139130.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 09:13AM KST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8,210.00 | 8,290.00 | 8,180.00 | 8,220.00 | 8,220.00 | 84,838 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 8,060.00 | 8,200.00 | 8,000.00 | 8,060.00 | 8,060.00 | 649,180 |
| 02 Jul 2024 | 7,920.00 | 8,060.00 | 7,910.00 | 8,030.00 | 8,030.00 | 493,475 |
| 01 Jul 2024 | 8,000.00 | 8,010.00 | 7,940.00 | 7,980.00 | 7,980.00 | 283,558 |
| 28 Jun 2024 | 7,820.00 | 8,020.00 | 7,820.00 | 8,020.00 | 8,020.00 | 556,206 |
| 27 Jun 2024 | 7,840.00 | 7,880.00 | 7,750.00 | 7,820.00 | 7,820.00 | 541,684 |
| 26 Jun 2024 | 7,910.00 | 7,910.00 | 7,840.00 | 7,880.00 | 7,880.00 | 529,311 |
| 25 Jun 2024 | 8,030.00 | 8,030.00 | 7,920.00 | 7,960.00 | 7,960.00 | 536,520 |
| 24 Jun 2024 | 7,990.00 | 8,010.00 | 7,910.00 | 7,990.00 | 7,990.00 | 464,837 |
| 21 Jun 2024 | 7,980.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,990.00 | 427,154 |
| 20 Jun 2024 | 7,890.00 | 8,030.00 | 7,880.00 | 8,020.00 | 8,020.00 | 497,384 |
| 19 Jun 2024 | 8,000.00 | 8,000.00 | 7,900.00 | 7,930.00 | 7,930.00 | 362,729 |
| 18 Jun 2024 | 7,900.00 | 7,970.00 | 7,790.00 | 7,970.00 | 7,970.00 | 543,838 |
| 17 Jun 2024 | 7,860.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,840.00 | 291,417 |
| 14 Jun 2024 | 7,850.00 | 7,970.00 | 7,790.00 | 7,860.00 | 7,860.00 | 732,170 |
| 13 Jun 2024 | 7,910.00 | 8,040.00 | 7,850.00 | 7,850.00 | 7,850.00 | 881,393 |
| 12 Jun 2024 | 7,930.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,900.00 | 506,183 |
| 11 Jun 2024 | 8,090.00 | 8,110.00 | 7,920.00 | 7,930.00 | 7,930.00 | 760,149 |
| 10 Jun 2024 | 8,120.00 | 8,150.00 | 8,060.00 | 8,060.00 | 8,060.00 | 367,260 |
| 07 Jun 2024 | 8,070.00 | 8,270.00 | 8,070.00 | 8,170.00 | 8,170.00 | 491,437 |
| 05 Jun 2024 | 8,070.00 | 8,150.00 | 8,000.00 | 8,040.00 | 8,040.00 | 403,236 |
| 04 Jun 2024 | 8,130.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | 719,915 |
| 03 Jun 2024 | 8,210.00 | 8,250.00 | 8,150.00 | 8,170.00 | 8,170.00 | 335,938 |
| 31 May 2024 | 8,250.00 | 8,320.00 | 8,170.00 | 8,240.00 | 8,240.00 | 644,621 |
| 30 May 2024 | 8,170.00 | 8,270.00 | 8,110.00 | 8,150.00 | 8,150.00 | 376,382 |
| 29 May 2024 | 8,070.00 | 8,290.00 | 8,060.00 | 8,260.00 | 8,260.00 | 612,922 |
| 28 May 2024 | 8,150.00 | 8,200.00 | 8,000.00 | 8,140.00 | 8,140.00 | 451,398 |
| 27 May 2024 | 8,210.00 | 8,260.00 | 8,150.00 | 8,170.00 | 8,170.00 | 447,292 |
| 24 May 2024 | 8,220.00 | 8,270.00 | 8,150.00 | 8,170.00 | 8,170.00 | 547,280 |
| 23 May 2024 | 8,320.00 | 8,370.00 | 8,230.00 | 8,280.00 | 8,280.00 | 527,436 |
| 22 May 2024 | 8,400.00 | 8,430.00 | 8,330.00 | 8,350.00 | 8,350.00 | 477,500 |
| 21 May 2024 | 8,320.00 | 8,400.00 | 8,280.00 | 8,390.00 | 8,390.00 | 393,970 |
| 20 May 2024 | 8,320.00 | 8,480.00 | 8,260.00 | 8,370.00 | 8,370.00 | 766,365 |
| 17 May 2024 | 8,550.00 | 8,550.00 | 8,220.00 | 8,230.00 | 8,230.00 | 1,399,780 |
| 16 May 2024 | 8,310.00 | 8,890.00 | 8,300.00 | 8,560.00 | 8,560.00 | 2,006,573 |
| 14 May 2024 | 8,350.00 | 8,370.00 | 8,210.00 | 8,230.00 | 8,230.00 | 548,079 |
| 13 May 2024 | 8,430.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,340.00 | 537,997 |
| 10 May 2024 | 8,360.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,360.00 | 696,801 |
| 09 May 2024 | 8,440.00 | 8,440.00 | 8,290.00 | 8,290.00 | 8,290.00 | 510,497 |
| 08 May 2024 | 8,400.00 | 8,480.00 | 8,350.00 | 8,400.00 | 8,400.00 | 454,893 |
| 07 May 2024 | 8,400.00 | 8,410.00 | 8,260.00 | 8,380.00 | 8,380.00 | 717,104 |
| 03 May 2024 | 8,360.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,330.00 | 498,956 |
| 02 May 2024 | 8,430.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,360.00 | 463,842 |
| 30 Apr 2024 | 8,580.00 | 8,620.00 | 8,450.00 | 8,480.00 | 8,480.00 | 484,060 |
| 29 Apr 2024 | 8,640.00 | 8,650.00 | 8,530.00 | 8,640.00 | 8,640.00 | 456,982 |
| 26 Apr 2024 | 8,500.00 | 8,620.00 | 8,430.00 | 8,570.00 | 8,570.00 | 484,857 |
| 25 Apr 2024 | 8,310.00 | 8,520.00 | 8,290.00 | 8,420.00 | 8,420.00 | 271,580 |
| 24 Apr 2024 | 8,500.00 | 8,500.00 | 8,360.00 | 8,400.00 | 8,400.00 | 397,893 |
| 23 Apr 2024 | 8,310.00 | 8,480.00 | 8,240.00 | 8,430.00 | 8,430.00 | 717,643 |
| 22 Apr 2024 | 8,150.00 | 8,290.00 | 8,100.00 | 8,280.00 | 8,280.00 | 645,964 |
| 19 Apr 2024 | 8,010.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 793,767 |
| 18 Apr 2024 | 8,220.00 | 8,230.00 | 8,080.00 | 8,100.00 | 8,100.00 | 556,641 |
| 17 Apr 2024 | 8,170.00 | 8,210.00 | 8,070.00 | 8,140.00 | 8,140.00 | 315,207 |
| 16 Apr 2024 | 8,150.00 | 8,220.00 | 8,060.00 | 8,140.00 | 8,140.00 | 387,470 |
| 15 Apr 2024 | 8,030.00 | 8,150.00 | 8,010.00 | 8,150.00 | 8,150.00 | 362,279 |
| 12 Apr 2024 | 8,070.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | 574,946 |
| 11 Apr 2024 | 8,160.00 | 8,230.00 | 8,060.00 | 8,140.00 | 8,140.00 | 628,447 |
| 09 Apr 2024 | 8,490.00 | 8,500.00 | 8,290.00 | 8,310.00 | 8,310.00 | 347,419 |
| 08 Apr 2024 | 8,430.00 | 8,490.00 | 8,400.00 | 8,420.00 | 8,420.00 | 179,031 |
| 05 Apr 2024 | 8,410.00 | 8,560.00 | 8,410.00 | 8,430.00 | 8,430.00 | 420,806 |
| 04 Apr 2024 | 8,540.00 | 8,640.00 | 8,480.00 | 8,490.00 | 8,490.00 | 327,313 |
| 03 Apr 2024 | 8,450.00 | 8,530.00 | 8,400.00 | 8,480.00 | 8,480.00 | 575,522 |
| 02 Apr 2024 | 8,430.00 | 8,580.00 | 8,430.00 | 8,470.00 | 8,470.00 | 310,780 |
| 01 Apr 2024 | 8,590.00 | 8,640.00 | 8,440.00 | 8,490.00 | 8,490.00 | 484,220 |
| 29 Mar 2024 | 8,780.00 | 8,780.00 | 8,550.00 | 8,550.00 | 8,550.00 | 646,804 |
| 28 Mar 2024 | 8,750.00 | 8,850.00 | 8,680.00 | 8,700.00 | 8,700.00 | 467,247 |
| 27 Mar 2024 | 8,800.00 | 8,910.00 | 8,750.00 | 8,760.00 | 8,760.00 | 594,272 |
| 26 Mar 2024 | 8,920.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,870.00 | 421,070 |
| 25 Mar 2024 | 8,930.00 | 8,940.00 | 8,820.00 | 8,860.00 | 8,860.00 | 500,560 |
| 22 Mar 2024 | 8,970.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,950.00 | 514,490 |
| 21 Mar 2024 | 8,810.00 | 9,020.00 | 8,760.00 | 8,970.00 | 8,970.00 | 828,487 |
| 20 Mar 2024 | 8,640.00 | 8,880.00 | 8,640.00 | 8,730.00 | 8,730.00 | 747,042 |
| 19 Mar 2024 | 8,730.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,640.00 | 595,956 |
| 18 Mar 2024 | 9,120.00 | 9,120.00 | 8,750.00 | 8,810.00 | 8,810.00 | 966,002 |
| 15 Mar 2024 | 9,320.00 | 9,410.00 | 9,120.00 | 9,120.00 | 9,120.00 | 1,926,249 |
| 14 Mar 2024 | 9,140.00 | 9,380.00 | 9,070.00 | 9,300.00 | 9,300.00 | 1,407,480 |
| 13 Mar 2024 | 9,000.00 | 9,150.00 | 8,960.00 | 9,070.00 | 9,070.00 | 465,573 |
| 12 Mar 2024 | 9,060.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,990.00 | 470,784 |
| 11 Mar 2024 | 9,010.00 | 9,110.00 | 8,990.00 | 9,020.00 | 9,020.00 | 381,492 |
| 08 Mar 2024 | 9,150.00 | 9,190.00 | 9,020.00 | 9,110.00 | 9,110.00 | 775,884 |
| 07 Mar 2024 | 8,990.00 | 9,150.00 | 8,900.00 | 9,130.00 | 9,130.00 | 840,683 |
| 06 Mar 2024 | 8,920.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,960.00 | 569,521 |
| 05 Mar 2024 | 8,890.00 | 9,140.00 | 8,890.00 | 8,930.00 | 8,930.00 | 816,773 |
| 04 Mar 2024 | 8,940.00 | 8,970.00 | 8,800.00 | 8,950.00 | 8,950.00 | 857,146 |
| 29 Feb 2024 | 8,890.00 | 9,020.00 | 8,840.00 | 8,860.00 | 8,860.00 | 1,180,414 |
| 28 Feb 2024 | 8,760.00 | 8,930.00 | 8,680.00 | 8,920.00 | 8,920.00 | 1,718,802 |
| 28 Feb 2024 | 550 Dividend | |||||
| 27 Feb 2024 | 9,130.00 | 9,390.00 | 9,120.00 | 9,230.00 | 8,680.00 | 1,563,287 |
| 26 Feb 2024 | 9,330.00 | 9,330.00 | 8,970.00 | 9,140.00 | 8,595.36 | 1,318,213 |
| 23 Feb 2024 | 9,220.00 | 9,380.00 | 9,220.00 | 9,350.00 | 8,792.85 | 746,221 |
| 22 Feb 2024 | 9,280.00 | 9,290.00 | 9,130.00 | 9,210.00 | 8,661.19 | 412,366 |
| 21 Feb 2024 | 9,300.00 | 9,380.00 | 9,150.00 | 9,190.00 | 8,642.38 | 525,991 |
| 20 Feb 2024 | 9,390.00 | 9,460.00 | 9,210.00 | 9,210.00 | 8,661.19 | 656,394 |
| 19 Feb 2024 | 9,350.00 | 9,490.00 | 9,310.00 | 9,380.00 | 8,821.06 | 546,638 |
| 16 Feb 2024 | 9,280.00 | 9,360.00 | 9,170.00 | 9,350.00 | 8,792.85 | 509,170 |
| 15 Feb 2024 | 9,260.00 | 9,310.00 | 9,100.00 | 9,210.00 | 8,661.19 | 484,377 |
| 14 Feb 2024 | 9,320.00 | 9,390.00 | 9,120.00 | 9,150.00 | 8,604.77 | 893,102 |
| 13 Feb 2024 | 9,650.00 | 9,790.00 | 9,320.00 | 9,340.00 | 8,783.45 | 979,266 |
| 08 Feb 2024 | 9,400.00 | 9,650.00 | 9,360.00 | 9,570.00 | 8,999.74 | 1,152,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.