DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 105,300.00 | 108,000.00 | 105,200.00 | 106,300.00 | 95,062.64 | 54,226 |
| 2024-07-23 | 106,800.00 | 110,200.00 | 106,100.00 | 106,300.00 | 95,062.64 | 116,189 |
| 2024-07-22 | 105,300.00 | 107,100.00 | 103,500.00 | 105,600.00 | 94,436.64 | 126,482 |
| 2024-07-19 | 103,800.00 | 105,800.00 | 103,300.00 | 105,800.00 | 94,615.50 | 130,353 |
| 2024-07-18 | 105,700.00 | 106,400.00 | 103,500.00 | 104,800.00 | 93,721.21 | 113,552 |
| 2024-07-17 | 106,200.00 | 106,300.00 | 103,100.00 | 104,700.00 | 93,631.78 | 113,632 |
| 2024-07-16 | 106,800.00 | 107,500.00 | 105,000.00 | 105,300.00 | 94,168.35 | 160,822 |
| 2024-07-15 | 107,900.00 | 109,400.00 | 105,700.00 | 105,800.00 | 94,615.50 | 113,951 |
| 2024-07-12 | 109,700.00 | 109,800.00 | 106,000.00 | 108,100.00 | 96,672.35 | 95,312 |
| 2024-07-11 | 108,200.00 | 111,200.00 | 107,900.00 | 108,700.00 | 97,208.93 | 112,971 |
| 2024-07-10 | 106,400.00 | 109,300.00 | 104,800.00 | 107,200.00 | 95,867.50 | 192,725 |
| 2024-07-09 | 111,100.00 | 111,300.00 | 103,700.00 | 105,800.00 | 94,615.50 | 355,026 |
| 2024-07-08 | 113,500.00 | 114,900.00 | 110,500.00 | 110,700.00 | 98,997.50 | 125,478 |
| 2024-07-05 | 115,200.00 | 119,000.00 | 114,600.00 | 115,500.00 | 103,290.07 | 132,570 |
| 2024-07-04 | 111,500.00 | 114,500.00 | 111,000.00 | 114,500.00 | 102,395.79 | 123,283 |
| 2024-07-03 | 113,000.00 | 115,400.00 | 111,500.00 | 111,500.00 | 99,712.93 | 150,700 |
| 2024-07-02 | 108,000.00 | 120,700.00 | 108,000.00 | 114,400.00 | 102,306.36 | 285,068 |
| 2024-07-01 | 114,000.00 | 115,200.00 | 108,800.00 | 109,000.00 | 97,477.21 | 123,258 |
| 2024-06-28 | 110,700.00 | 115,400.00 | 110,300.00 | 114,500.00 | 102,395.79 | 175,295 |
| 2024-06-27 | 108,200.00 | 111,000.00 | 108,200.00 | 110,300.00 | 98,639.78 | 113,971 |
| 2024-06-26 | 108,100.00 | 111,100.00 | 107,500.00 | 110,000.00 | 98,371.50 | 107,664 |
| 2024-06-25 | 108,700.00 | 110,100.00 | 107,300.00 | 110,100.00 | 98,460.93 | 103,216 |
| 2024-06-24 | 111,100.00 | 111,400.00 | 105,400.00 | 107,700.00 | 96,314.64 | 149,305 |
| 2024-06-21 | 110,200.00 | 111,300.00 | 107,900.00 | 111,100.00 | 99,355.21 | 179,176 |
| 2024-06-20 | 105,800.00 | 111,300.00 | 105,000.00 | 110,700.00 | 98,997.50 | 146,747 |
| 2024-06-19 | 104,000.00 | 106,500.00 | 102,900.00 | 106,200.00 | 94,973.21 | 95,640 |
| 2024-06-18 | 104,100.00 | 104,600.00 | 101,400.00 | 103,400.00 | 92,469.21 | 81,091 |
| 2024-06-17 | 102,800.00 | 104,300.00 | 101,800.00 | 103,100.00 | 92,200.92 | 61,281 |
| 2024-06-14 | 102,200.00 | 105,000.00 | 101,500.00 | 103,800.00 | 92,826.92 | 127,813 |
| 2024-06-13 | 102,300.00 | 107,600.00 | 102,300.00 | 103,200.00 | 92,290.35 | 210,723 |
| 2024-06-12 | 105,100.00 | 106,300.00 | 102,100.00 | 103,000.00 | 92,111.49 | 86,524 |
| 2024-06-11 | 107,100.00 | 109,300.00 | 105,000.00 | 105,100.00 | 93,989.49 | 155,352 |
| 2024-06-10 | 104,000.00 | 108,000.00 | 103,100.00 | 106,800.00 | 95,509.78 | 85,917 |
| 2024-06-07 | 105,000.00 | 107,200.00 | 104,200.00 | 105,600.00 | 94,436.64 | 144,149 |
| 2024-06-05 | 104,300.00 | 105,400.00 | 103,100.00 | 104,200.00 | 93,184.64 | 112,127 |
| 2024-06-04 | 103,400.00 | 105,300.00 | 102,800.00 | 104,700.00 | 93,631.78 | 106,528 |
| 2024-06-03 | 105,300.00 | 106,200.00 | 101,500.00 | 105,400.00 | 94,257.78 | 104,294 |
| 2024-05-31 | 105,200.00 | 106,900.00 | 103,100.00 | 103,500.00 | 92,558.64 | 467,696 |
| 2024-05-30 | 100,400.00 | 102,900.00 | 100,100.00 | 102,400.00 | 91,574.92 | 106,453 |
| 2024-05-29 | 100,000.00 | 104,400.00 | 99,900.00 | 102,600.00 | 91,753.78 | 200,028 |
| 2024-05-28 | 98,900.00 | 102,200.00 | 98,500.00 | 101,000.00 | 90,322.92 | 113,497 |
| 2024-05-27 | 99,700.00 | 101,100.00 | 98,300.00 | 99,400.00 | 88,892.06 | 109,829 |
| 2024-05-24 | 98,400.00 | 101,300.00 | 97,200.00 | 99,800.00 | 89,249.78 | 118,484 |
| 2024-05-23 | 99,900.00 | 101,000.00 | 98,700.00 | 99,200.00 | 88,713.21 | 177,637 |
| 2024-05-22 | 106,700.00 | 107,000.00 | 100,300.00 | 100,500.00 | 89,875.78 | 266,753 |
| 2024-05-21 | 108,500.00 | 109,900.00 | 106,100.00 | 106,700.00 | 95,420.35 | 131,826 |
| 2024-05-20 | 109,600.00 | 112,200.00 | 107,400.00 | 110,500.00 | 98,818.64 | 112,269 |
| 2024-05-17 | 110,500.00 | 112,400.00 | 107,500.00 | 109,100.00 | 97,566.64 | 150,348 |
| 2024-05-16 | 105,100.00 | 114,200.00 | 105,100.00 | 111,500.00 | 99,712.93 | 316,190 |
| 2024-05-14 | 99,400.00 | 106,600.00 | 96,900.00 | 104,100.00 | 93,095.21 | 283,403 |
| 2024-05-13 | 99,500.00 | 102,000.00 | 97,700.00 | 98,800.00 | 88,355.49 | 125,453 |
| 2024-05-10 | 96,900.00 | 100,000.00 | 96,600.00 | 98,000.00 | 87,640.06 | 137,814 |
| 2024-05-09 | 97,000.00 | 97,600.00 | 94,900.00 | 95,500.00 | 85,404.35 | 107,303 |
| 2024-05-08 | 96,100.00 | 97,700.00 | 95,600.00 | 97,200.00 | 86,924.63 | 115,245 |
| 2024-05-07 | 94,600.00 | 95,300.00 | 92,500.00 | 95,200.00 | 85,136.06 | 115,545 |
| 2024-05-03 | 94,300.00 | 94,300.00 | 92,600.00 | 93,200.00 | 83,347.49 | 65,157 |
| 2024-05-02 | 96,400.00 | 97,200.00 | 92,100.00 | 93,300.00 | 83,436.92 | 138,506 |
| 2024-04-30 | 98,500.00 | 100,600.00 | 96,600.00 | 97,300.00 | 87,014.06 | 152,789 |
| 2024-04-29 | 98,500.00 | 100,200.00 | 97,400.00 | 99,700.00 | 89,160.35 | 103,950 |
| 2024-04-26 | 97,600.00 | 100,500.00 | 96,800.00 | 99,900.00 | 89,339.21 | 142,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 7,600.0000 KRW |
| 2025-03-27 | 6,800.0000 KRW |
| 2024-03-28 | 5,300.0000 KRW |
| 2022-12-28 | 4,600.0000 KRW |
| 2021-12-29 | 3,500.0000 KRW |
| 2020-12-29 | 2,200.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.