DB Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	81,300.00	81,500.00	80,000.00	80,600.00	68,297.09	71,841
2024-01-25	79,500.00	81,300.00	79,000.00	80,600.00	68,297.09	107,880
2024-01-24	77,500.00	80,000.00	76,600.00	79,700.00	67,534.47	136,499
2024-01-23	77,500.00	78,000.00	77,000.00	77,500.00	65,670.28	73,017
2024-01-22	76,000.00	77,700.00	76,000.00	77,200.00	65,416.07	99,363
2024-01-19	78,800.00	79,000.00	75,400.00	75,900.00	64,314.51	213,168
2024-01-18	79,600.00	80,400.00	78,300.00	78,600.00	66,602.37	160,968
2024-01-17	80,700.00	81,100.00	79,100.00	79,700.00	67,534.47	108,878
2024-01-16	81,000.00	81,600.00	80,100.00	80,100.00	67,873.41	75,313
2024-01-15	79,000.00	81,800.00	78,500.00	81,800.00	69,313.92	126,284
2024-01-12	76,900.00	80,300.00	76,700.00	79,000.00	66,941.32	91,854
2024-01-11	77,000.00	78,400.00	76,200.00	76,700.00	64,992.39	142,447
2024-01-10	78,900.00	79,200.00	77,200.00	77,500.00	65,670.28	102,368
2024-01-09	80,300.00	80,300.00	78,900.00	78,900.00	66,856.58	144,456
2024-01-08	79,500.00	80,000.00	78,500.00	79,200.00	67,110.79	66,353
2024-01-05	79,200.00	80,100.00	78,500.00	79,100.00	67,026.05	73,672
2024-01-04	81,200.00	81,300.00	79,200.00	79,200.00	67,110.79	106,131
2024-01-03	81,400.00	81,900.00	80,900.00	80,900.00	68,551.30	112,591
2024-01-02	82,600.00	83,300.00	81,200.00	81,600.00	69,144.45	114,432
2023-12-28	82,500.00	83,700.00	82,000.00	83,700.00	70,923.90	116,101
2023-12-27	82,400.00	82,900.00	81,200.00	82,400.00	69,822.34	107,403
2023-12-26	81,600.00	83,100.00	80,900.00	82,700.00	70,076.54	128,521
2023-12-22	82,400.00	82,500.00	80,600.00	80,900.00	68,551.30	145,097
2023-12-21	81,900.00	82,800.00	81,600.00	81,600.00	69,144.45	105,367
2023-12-20	82,400.00	82,800.00	82,000.00	82,500.00	69,907.07	105,552
2023-12-19	81,200.00	82,100.00	81,200.00	81,600.00	69,144.45	81,598
2023-12-18	83,700.00	84,600.00	81,300.00	81,800.00	69,313.92	197,966
2023-12-15	88,100.00	88,100.00	84,000.00	84,200.00	71,347.58	225,997
2023-12-14	89,800.00	90,200.00	87,600.00	88,000.00	74,567.54	211,236
2023-12-13	88,500.00	89,800.00	87,600.00	88,500.00	74,991.22	182,615
2023-12-12	86,300.00	88,500.00	86,000.00	87,700.00	74,313.34	179,426
2023-12-11	85,400.00	86,200.00	84,800.00	85,800.00	72,703.35	64,252
2023-12-08	84,300.00	85,300.00	83,500.00	84,900.00	71,940.73	101,073
2023-12-07	83,200.00	84,400.00	83,100.00	83,700.00	70,923.90	73,398
2023-12-06	81,900.00	85,200.00	81,900.00	84,000.00	71,178.11	161,631
2023-12-05	81,300.00	82,500.00	81,000.00	82,100.00	69,568.13	157,591
2023-12-04	82,700.00	82,700.00	81,200.00	81,900.00	69,398.66	67,534
2023-12-01	82,900.00	83,600.00	82,000.00	82,000.00	69,483.39	60,979
2023-11-30	81,300.00	83,700.00	80,200.00	83,700.00	70,923.90	375,234
2023-11-29	81,400.00	82,200.00	80,600.00	81,500.00	69,059.71	176,334
2023-11-28	82,000.00	82,200.00	81,100.00	82,200.00	69,652.86	132,306
2023-11-27	81,700.00	82,200.00	80,900.00	81,900.00	69,398.66	110,229
2023-11-24	82,100.00	82,800.00	81,100.00	81,300.00	68,890.24	125,242
2023-11-23	81,300.00	82,400.00	81,100.00	81,800.00	69,313.92	142,355
2023-11-22	80,400.00	81,500.00	80,000.00	81,300.00	68,890.24	158,863
2023-11-21	82,800.00	82,800.00	80,300.00	80,900.00	68,551.30	181,831
2023-11-20	81,300.00	82,400.00	81,200.00	82,000.00	69,483.39	94,471
2023-11-17	81,700.00	82,400.00	80,900.00	81,600.00	69,144.45	93,267
2023-11-16	81,600.00	82,400.00	81,400.00	82,100.00	69,568.13	109,351
2023-11-15	83,600.00	84,400.00	80,900.00	81,500.00	69,059.71	251,305
2023-11-14	85,800.00	85,800.00	82,300.00	82,500.00	69,907.07	157,652
2023-11-13	85,600.00	85,600.00	83,700.00	85,200.00	72,194.94	65,376
2023-11-10	82,000.00	84,600.00	82,000.00	84,600.00	71,686.52	94,033
2023-11-09	81,700.00	82,800.00	80,500.00	82,800.00	70,161.28	118,709
2023-11-08	86,600.00	87,300.00	81,900.00	82,100.00	69,568.13	163,989
2023-11-07	84,500.00	86,300.00	84,200.00	85,800.00	72,703.35	155,835
2023-11-06	84,300.00	86,500.00	83,600.00	86,500.00	73,296.51	190,945
2023-11-03	85,000.00	85,000.00	83,200.00	85,000.00	72,025.47	104,336
2023-11-02	89,000.00	89,300.00	83,900.00	84,000.00	71,178.11	260,881
2023-11-01	87,900.00	90,600.00	87,200.00	89,300.00	75,669.11	116,479

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.