DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 93,600.00 | 97,500.00 | 93,500.00 | 95,900.00 | 85,762.06 | 95,987 |
| 2024-04-24 | 95,900.00 | 95,900.00 | 93,400.00 | 94,200.00 | 84,241.77 | 99,168 |
| 2024-04-23 | 91,500.00 | 95,600.00 | 91,200.00 | 95,500.00 | 85,404.35 | 147,689 |
| 2024-04-22 | 89,800.00 | 93,500.00 | 87,800.00 | 93,300.00 | 83,436.92 | 154,827 |
| 2024-04-19 | 86,200.00 | 88,300.00 | 86,200.00 | 87,500.00 | 78,250.06 | 141,170 |
| 2024-04-18 | 88,900.00 | 89,800.00 | 87,900.00 | 88,800.00 | 79,412.63 | 117,263 |
| 2024-04-17 | 88,300.00 | 90,400.00 | 87,300.00 | 88,100.00 | 78,786.63 | 76,931 |
| 2024-04-16 | 89,700.00 | 90,600.00 | 87,100.00 | 88,700.00 | 79,323.20 | 100,450 |
| 2024-04-15 | 88,600.00 | 91,200.00 | 87,000.00 | 90,600.00 | 81,022.34 | 139,123 |
| 2024-04-12 | 94,000.00 | 94,000.00 | 86,500.00 | 88,100.00 | 78,786.63 | 267,510 |
| 2024-04-11 | 95,000.00 | 95,900.00 | 91,600.00 | 95,500.00 | 85,404.35 | 241,070 |
| 2024-04-09 | 96,800.00 | 98,500.00 | 95,600.00 | 95,900.00 | 85,762.06 | 92,328 |
| 2024-04-08 | 95,200.00 | 96,800.00 | 93,700.00 | 95,700.00 | 85,583.20 | 124,181 |
| 2024-04-05 | 94,200.00 | 97,900.00 | 94,100.00 | 96,500.00 | 86,298.63 | 136,267 |
| 2024-04-04 | 94,900.00 | 96,000.00 | 94,100.00 | 95,100.00 | 85,046.63 | 145,328 |
| 2024-04-03 | 96,500.00 | 96,900.00 | 94,100.00 | 94,800.00 | 84,778.35 | 225,852 |
| 2024-04-02 | 92,400.00 | 97,100.00 | 92,400.00 | 95,200.00 | 85,136.06 | 185,080 |
| 2024-04-01 | 96,100.00 | 96,100.00 | 93,000.00 | 93,200.00 | 83,347.49 | 120,852 |
| 2024-03-29 | 97,500.00 | 97,600.00 | 94,500.00 | 94,700.00 | 84,688.92 | 148,924 |
| 2024-03-28 | 97,400.00 | 98,700.00 | 96,100.00 | 96,300.00 | 86,119.77 | 275,740 |
| 2024-03-27 | 100,000.00 | 102,700.00 | 99,000.00 | 101,000.00 | 85,583.20 | 244,667 |
| 2024-03-26 | 105,700.00 | 107,900.00 | 102,300.00 | 103,200.00 | 87,447.39 | 296,726 |
| 2024-03-25 | 104,600.00 | 107,800.00 | 102,100.00 | 104,500.00 | 88,548.96 | 260,648 |
| 2024-03-22 | 101,500.00 | 106,400.00 | 100,200.00 | 103,600.00 | 87,786.34 | 266,382 |
| 2024-03-21 | 101,700.00 | 104,100.00 | 99,500.00 | 103,100.00 | 87,362.66 | 252,748 |
| 2024-03-20 | 102,000.00 | 104,900.00 | 99,800.00 | 100,700.00 | 85,329.00 | 277,138 |
| 2024-03-19 | 99,200.00 | 102,800.00 | 99,200.00 | 100,000.00 | 84,735.84 | 216,532 |
| 2024-03-18 | 101,000.00 | 102,500.00 | 98,300.00 | 101,300.00 | 85,837.41 | 249,229 |
| 2024-03-15 | 105,900.00 | 109,400.00 | 101,700.00 | 101,900.00 | 86,345.83 | 817,378 |
| 2024-03-14 | 97,600.00 | 110,000.00 | 97,200.00 | 106,200.00 | 89,989.47 | 513,562 |
| 2024-03-13 | 95,600.00 | 98,700.00 | 95,100.00 | 96,900.00 | 82,109.03 | 182,821 |
| 2024-03-12 | 97,500.00 | 98,400.00 | 95,100.00 | 96,200.00 | 81,515.88 | 149,629 |
| 2024-03-11 | 97,200.00 | 97,800.00 | 95,900.00 | 96,500.00 | 81,770.09 | 191,301 |
| 2024-03-08 | 96,500.00 | 99,100.00 | 96,400.00 | 97,200.00 | 82,363.24 | 215,717 |
| 2024-03-07 | 95,500.00 | 98,100.00 | 95,000.00 | 97,400.00 | 82,532.71 | 219,374 |
| 2024-03-06 | 97,000.00 | 97,700.00 | 95,200.00 | 96,100.00 | 81,431.15 | 188,493 |
| 2024-03-05 | 98,200.00 | 103,000.00 | 97,900.00 | 98,000.00 | 83,041.13 | 151,027 |
| 2024-03-04 | 98,600.00 | 100,700.00 | 98,100.00 | 99,100.00 | 83,973.22 | 159,187 |
| 2024-02-29 | 97,900.00 | 99,600.00 | 95,800.00 | 98,800.00 | 83,719.01 | 275,615 |
| 2024-02-28 | 91,200.00 | 97,000.00 | 91,100.00 | 95,800.00 | 81,176.94 | 212,477 |
| 2024-02-27 | 94,700.00 | 96,000.00 | 91,500.00 | 92,000.00 | 77,956.98 | 210,127 |
| 2024-02-26 | 95,500.00 | 96,500.00 | 93,000.00 | 95,000.00 | 80,499.05 | 245,058 |
| 2024-02-23 | 94,100.00 | 97,800.00 | 93,000.00 | 97,800.00 | 82,871.66 | 310,502 |
| 2024-02-22 | 97,600.00 | 97,900.00 | 93,400.00 | 93,600.00 | 79,312.75 | 244,886 |
| 2024-02-21 | 100,200.00 | 102,600.00 | 97,000.00 | 97,900.00 | 82,956.39 | 114,698 |
| 2024-02-20 | 102,000.00 | 102,200.00 | 98,400.00 | 99,200.00 | 84,057.96 | 99,286 |
| 2024-02-19 | 100,200.00 | 105,400.00 | 100,200.00 | 102,100.00 | 86,515.30 | 192,800 |
| 2024-02-16 | 96,400.00 | 100,000.00 | 95,000.00 | 100,000.00 | 84,735.84 | 167,193 |
| 2024-02-15 | 96,100.00 | 96,200.00 | 92,700.00 | 95,000.00 | 80,499.05 | 125,933 |
| 2024-02-14 | 96,200.00 | 98,000.00 | 94,300.00 | 95,200.00 | 80,668.52 | 141,099 |
| 2024-02-13 | 98,600.00 | 100,400.00 | 96,600.00 | 96,800.00 | 82,024.30 | 245,540 |
| 2024-02-08 | 96,900.00 | 98,800.00 | 94,800.00 | 97,700.00 | 82,786.92 | 249,359 |
| 2024-02-07 | 98,500.00 | 100,300.00 | 97,000.00 | 97,800.00 | 82,871.66 | 197,211 |
| 2024-02-06 | 97,100.00 | 103,000.00 | 97,100.00 | 99,000.00 | 83,888.49 | 169,269 |
| 2024-02-05 | 99,200.00 | 102,700.00 | 95,900.00 | 98,900.00 | 83,803.75 | 209,130 |
| 2024-02-02 | 93,900.00 | 99,700.00 | 93,800.00 | 99,200.00 | 84,057.96 | 413,238 |
| 2024-02-01 | 87,200.00 | 93,800.00 | 87,200.00 | 91,900.00 | 77,872.24 | 343,343 |
| 2024-01-31 | 84,400.00 | 88,000.00 | 84,200.00 | 87,900.00 | 74,482.81 | 236,177 |
| 2024-01-30 | 84,700.00 | 86,300.00 | 84,200.00 | 84,200.00 | 71,347.58 | 142,939 |
| 2024-01-29 | 81,200.00 | 85,500.00 | 80,000.00 | 84,700.00 | 71,771.26 | 209,252 |
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.