DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	77,200.00	77,200.00	75,500.00	75,500.00	63,975.56	187,340
2023-07-28	75,600.00	77,100.00	75,300.00	76,500.00	64,822.92	249,080
2023-07-27	72,200.00	75,600.00	72,100.00	75,600.00	64,060.30	264,608
2023-07-26	72,900.00	74,100.00	70,600.00	71,500.00	60,586.13	203,252
2023-07-25	71,800.00	74,400.00	71,100.00	73,600.00	62,365.58	566,909
2023-07-24	72,000.00	72,300.00	70,500.00	71,300.00	60,416.66	172,736
2023-07-21	71,000.00	72,400.00	70,800.00	71,900.00	60,925.07	110,895
2023-07-20	71,600.00	72,100.00	70,800.00	71,000.00	60,162.45	156,268
2023-07-19	72,500.00	73,500.00	71,800.00	72,100.00	61,094.54	134,682
2023-07-18	73,000.00	74,300.00	72,100.00	72,400.00	61,348.75	198,318
2023-07-17	73,500.00	74,200.00	71,900.00	72,700.00	61,602.96	173,254
2023-07-14	73,000.00	74,500.00	72,800.00	74,400.00	63,043.47	494,568
2023-07-13	74,000.00	74,800.00	72,300.00	72,300.00	61,264.02	231,829
2023-07-12	76,000.00	76,300.00	72,300.00	72,900.00	61,772.43	212,904
2023-07-11	76,400.00	77,000.00	74,300.00	76,000.00	64,399.24	249,957
2023-07-10	73,200.00	76,400.00	72,200.00	75,900.00	64,314.51	238,449
2023-07-07	71,300.00	73,700.00	71,300.00	72,200.00	61,179.28	259,333
2023-07-06	73,000.00	73,800.00	71,500.00	72,000.00	61,009.81	193,608
2023-07-05	72,800.00	73,900.00	72,300.00	72,800.00	61,687.69	116,974
2023-07-04	75,200.00	75,500.00	72,700.00	73,000.00	61,857.17	126,218
2023-07-03	74,600.00	76,400.00	74,200.00	76,000.00	64,399.24	96,916
2023-06-30	74,200.00	76,300.00	73,300.00	74,600.00	63,212.94	146,503
2023-06-29	73,600.00	74,700.00	73,000.00	73,300.00	62,111.37	109,764
2023-06-28	75,500.00	75,500.00	73,600.00	74,300.00	62,958.73	92,540
2023-06-27	75,600.00	75,800.00	73,800.00	74,700.00	63,297.68	79,720
2023-06-26	75,200.00	76,100.00	74,100.00	75,300.00	63,806.09	94,974
2023-06-23	77,000.00	78,000.00	74,600.00	74,900.00	63,467.15	115,937
2023-06-22	77,200.00	78,700.00	75,900.00	78,100.00	66,178.69	216,320
2023-06-21	74,900.00	76,900.00	74,300.00	76,400.00	64,738.19	160,763
2023-06-20	75,500.00	76,100.00	73,600.00	74,500.00	63,128.20	140,089
2023-06-19	75,900.00	76,300.00	74,900.00	76,000.00	64,399.24	82,602
2023-06-16	76,400.00	77,000.00	74,500.00	75,900.00	64,314.51	137,442
2023-06-15	76,800.00	77,500.00	75,800.00	76,000.00	64,399.24	148,165
2023-06-14	76,100.00	77,100.00	75,400.00	76,800.00	65,077.13	157,350
2023-06-13	79,200.00	79,200.00	75,800.00	76,400.00	64,738.19	128,586
2023-06-12	80,300.00	80,300.00	77,900.00	78,600.00	66,602.37	84,656
2023-06-09	80,700.00	80,700.00	78,200.00	78,900.00	66,856.58	151,605
2023-06-08	78,900.00	81,000.00	77,400.00	80,000.00	67,788.68	218,818
2023-06-07	79,800.00	80,700.00	77,700.00	78,200.00	66,263.43	191,470
2023-06-05	77,800.00	79,000.00	77,600.00	78,800.00	66,771.85	84,999
2023-06-02	75,000.00	78,300.00	75,000.00	77,800.00	65,924.49	259,052
2023-06-01	75,500.00	77,300.00	74,300.00	75,600.00	64,060.30	172,552
2023-05-31	75,200.00	76,400.00	73,700.00	74,000.00	62,704.53	720,650
2023-05-30	77,900.00	77,900.00	75,200.00	75,900.00	64,314.51	185,250
2023-05-26	78,500.00	79,200.00	76,000.00	78,700.00	66,687.11	138,610
2023-05-25	80,300.00	81,000.00	79,400.00	80,000.00	67,788.68	157,011
2023-05-24	79,000.00	83,500.00	79,000.00	81,300.00	68,890.24	234,450
2023-05-23	77,700.00	81,500.00	76,900.00	79,600.00	67,449.73	318,679
2023-05-22	76,000.00	77,000.00	75,000.00	76,300.00	64,653.45	179,508
2023-05-19	74,500.00	75,600.00	74,500.00	75,300.00	63,806.09	161,107
2023-05-18	75,200.00	75,600.00	74,300.00	75,000.00	63,551.88	153,574
2023-05-17	75,100.00	76,000.00	74,500.00	75,200.00	63,721.36	136,403
2023-05-16	75,300.00	77,900.00	75,000.00	76,100.00	64,483.98	146,521
2023-05-15	77,000.00	78,300.00	74,200.00	76,200.00	64,568.71	237,720
2023-05-12	82,900.00	83,300.00	77,800.00	78,100.00	66,178.69	304,348
2023-05-11	83,100.00	84,400.00	81,300.00	82,900.00	70,246.02	125,111
2023-05-10	81,200.00	83,500.00	80,800.00	82,500.00	69,907.07	136,589
2023-05-09	82,000.00	82,100.00	79,700.00	81,600.00	69,144.45	105,995
2023-05-08	79,000.00	82,600.00	79,000.00	81,800.00	69,313.92	168,758
2023-05-04	79,000.00	81,200.00	78,900.00	80,100.00	67,873.41	195,227

← NewerPage 14 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.