DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	87,900.00	90,600.00	87,200.00	89,300.00	75,669.11	116,479
2023-10-31	87,300.00	88,800.00	86,300.00	87,900.00	74,482.81	135,687
2023-10-30	85,500.00	86,800.00	84,000.00	86,600.00	73,381.24	82,874
2023-10-27	87,500.00	87,600.00	84,200.00	85,000.00	72,025.47	90,288
2023-10-26	87,200.00	87,700.00	84,100.00	85,800.00	72,703.35	265,630
2023-10-25	85,000.00	87,600.00	84,000.00	86,400.00	73,211.77	183,726
2023-10-24	85,900.00	85,900.00	83,600.00	84,600.00	71,686.52	100,157
2023-10-23	86,900.00	87,700.00	84,700.00	85,200.00	72,194.94	137,011
2023-10-20	87,800.00	88,300.00	86,500.00	87,700.00	74,313.34	161,031
2023-10-19	88,200.00	88,400.00	86,500.00	88,000.00	74,567.54	191,941
2023-10-18	88,200.00	90,600.00	88,200.00	89,100.00	75,499.64	133,058
2023-10-17	90,300.00	90,300.00	86,700.00	88,400.00	74,906.49	189,536
2023-10-16	89,100.00	90,400.00	88,600.00	89,200.00	75,584.37	160,733
2023-10-13	88,200.00	90,300.00	88,200.00	88,700.00	75,160.69	109,219
2023-10-12	89,200.00	89,800.00	87,900.00	88,700.00	75,160.69	194,544
2023-10-11	89,700.00	91,400.00	87,800.00	89,100.00	75,499.64	199,303
2023-10-10	90,100.00	90,200.00	88,000.00	89,000.00	75,414.90	148,518
2023-10-06	90,900.00	90,900.00	88,600.00	89,200.00	75,584.37	115,426
2023-10-05	88,800.00	90,800.00	88,200.00	90,500.00	76,685.94	103,658
2023-10-04	88,300.00	90,500.00	86,500.00	89,600.00	75,923.32	236,887
2023-09-27	89,700.00	91,500.00	88,300.00	89,400.00	75,753.85	141,315
2023-09-26	91,200.00	92,900.00	89,900.00	90,600.00	76,770.68	177,460
2023-09-25	94,000.00	94,400.00	92,000.00	92,800.00	78,634.86	152,779
2023-09-22	90,600.00	93,900.00	90,200.00	93,400.00	79,143.28	167,798
2023-09-21	92,400.00	94,100.00	90,700.00	91,800.00	77,787.51	204,671
2023-09-20	92,600.00	93,500.00	90,500.00	93,200.00	78,973.81	100,033
2023-09-19	91,700.00	94,200.00	91,400.00	92,600.00	78,465.39	143,795
2023-09-18	93,000.00	94,500.00	89,800.00	90,900.00	77,024.88	255,063
2023-09-15	90,200.00	94,000.00	89,800.00	94,000.00	79,651.69	305,315
2023-09-14	89,200.00	91,200.00	88,500.00	89,800.00	76,092.79	173,005
2023-09-13	85,500.00	90,500.00	85,500.00	88,200.00	74,737.01	192,791
2023-09-12	88,300.00	88,700.00	86,100.00	86,500.00	73,296.51	131,665
2023-09-11	85,000.00	87,400.00	84,100.00	87,100.00	73,804.92	142,638
2023-09-08	83,600.00	85,000.00	82,600.00	84,800.00	71,856.00	111,340
2023-09-07	81,400.00	83,600.00	81,400.00	83,000.00	70,330.75	132,664
2023-09-06	80,200.00	83,500.00	80,200.00	82,700.00	70,076.54	147,023
2023-09-05	80,100.00	81,600.00	80,100.00	81,000.00	68,636.03	51,661
2023-09-04	81,200.00	82,000.00	79,300.00	80,900.00	68,551.30	134,085
2023-09-01	81,700.00	83,300.00	81,700.00	82,400.00	69,822.34	112,588
2023-08-31	82,200.00	83,300.00	81,300.00	81,700.00	69,229.19	231,278
2023-08-30	83,700.00	83,700.00	81,400.00	82,100.00	69,568.13	112,184
2023-08-29	82,400.00	83,500.00	81,900.00	83,300.00	70,584.96	144,511
2023-08-28	82,700.00	83,100.00	81,300.00	82,300.00	69,737.60	116,327
2023-08-25	80,600.00	82,200.00	80,600.00	81,200.00	68,805.51	143,057
2023-08-24	81,900.00	82,700.00	80,300.00	81,200.00	68,805.51	114,372
2023-08-23	78,600.00	83,400.00	78,600.00	81,800.00	69,313.92	165,775
2023-08-22	80,400.00	81,100.00	78,600.00	79,300.00	67,195.52	171,233
2023-08-21	83,000.00	83,200.00	80,800.00	81,500.00	69,059.71	95,127
2023-08-18	79,500.00	85,000.00	79,500.00	81,900.00	69,398.66	394,416
2023-08-17	80,200.00	81,400.00	79,300.00	80,100.00	67,873.41	147,906
2023-08-16	79,000.00	80,800.00	78,600.00	79,500.00	67,365.00	138,252
2023-08-14	80,300.00	80,500.00	79,100.00	79,700.00	67,534.47	83,131
2023-08-11	80,200.00	83,000.00	78,100.00	80,000.00	67,788.68	153,663
2023-08-10	78,700.00	79,600.00	77,400.00	78,000.00	66,093.96	164,152
2023-08-09	80,200.00	80,300.00	78,100.00	79,400.00	67,280.26	173,290
2023-08-08	78,400.00	82,700.00	78,000.00	79,900.00	67,703.94	240,151
2023-08-07	76,600.00	78,300.00	76,500.00	77,100.00	65,331.34	122,384
2023-08-04	75,100.00	78,300.00	74,900.00	77,300.00	65,500.81	192,410
2023-08-03	76,500.00	77,900.00	75,200.00	75,700.00	64,145.03	157,035
2023-08-02	74,700.00	76,800.00	74,000.00	76,200.00	64,568.71	260,152

← NewerPage 13 of 21 · 1,227 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.