DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	81,600.00	82,400.00	80,400.00	81,400.00	68,974.98	167,694
2023-05-02	83,000.00	85,000.00	80,400.00	81,500.00	69,059.71	223,671
2023-04-28	82,800.00	84,800.00	82,600.00	84,000.00	71,178.11	140,428
2023-04-27	85,200.00	85,200.00	81,500.00	83,300.00	70,584.96	126,839
2023-04-26	85,300.00	85,400.00	82,600.00	84,200.00	71,347.58	137,838
2023-04-25	83,600.00	87,400.00	82,400.00	85,400.00	72,364.41	251,046
2023-04-24	83,000.00	83,100.00	79,800.00	82,000.00	69,483.39	100,836
2023-04-21	84,500.00	84,900.00	81,800.00	82,500.00	69,907.07	120,134
2023-04-20	82,400.00	84,900.00	82,000.00	84,900.00	71,940.73	160,156
2023-04-19	80,800.00	82,900.00	80,800.00	82,400.00	69,822.34	128,702
2023-04-18	77,400.00	82,100.00	77,400.00	81,700.00	69,229.19	196,580
2023-04-17	76,900.00	78,900.00	76,900.00	78,300.00	66,348.17	102,705
2023-04-14	76,400.00	78,400.00	76,300.00	77,600.00	65,755.02	143,507
2023-04-13	74,000.00	77,300.00	74,000.00	76,800.00	65,077.13	174,193
2023-04-12	73,100.00	75,500.00	73,100.00	74,500.00	63,128.20	131,866
2023-04-11	71,100.00	74,400.00	70,600.00	73,800.00	62,535.05	185,346
2023-04-10	68,700.00	71,400.00	68,700.00	71,100.00	60,247.19	101,697
2023-04-07	70,000.00	70,300.00	69,000.00	69,500.00	58,891.41	135,730
2023-04-06	71,000.00	71,300.00	69,800.00	70,200.00	59,484.56	115,498
2023-04-05	71,400.00	72,000.00	70,400.00	71,000.00	60,162.45	121,593
2023-04-04	71,900.00	72,200.00	70,200.00	71,400.00	60,501.39	159,747
2023-04-03	74,300.00	75,700.00	71,200.00	71,600.00	60,670.86	188,162
2023-03-31	73,800.00	75,600.00	73,800.00	74,900.00	63,467.15	184,764
2023-03-30	73,700.00	75,100.00	73,000.00	74,500.00	63,128.20	200,035
2023-03-29	72,400.00	75,100.00	71,900.00	74,500.00	63,128.20	237,436
2023-03-28	71,800.00	72,400.00	71,000.00	72,000.00	61,009.81	113,787
2023-03-27	72,500.00	72,500.00	70,800.00	71,400.00	60,501.39	83,864
2023-03-24	72,000.00	72,200.00	69,100.00	71,200.00	60,331.92	186,120
2023-03-23	73,400.00	76,000.00	72,200.00	72,900.00	61,772.43	219,573
2023-03-22	72,400.00	73,500.00	72,100.00	72,400.00	61,348.75	103,401
2023-03-21	71,200.00	73,500.00	70,800.00	72,300.00	61,264.02	190,051
2023-03-20	74,100.00	74,700.00	70,100.00	70,700.00	59,908.24	288,268
2023-03-17	74,600.00	74,700.00	72,700.00	73,500.00	62,280.85	451,549
2023-03-16	73,000.00	75,600.00	73,000.00	73,900.00	62,619.79	163,341
2023-03-15	74,500.00	75,700.00	73,700.00	75,200.00	63,721.36	98,678
2023-03-14	75,700.00	77,000.00	73,600.00	74,500.00	63,128.20	294,561
2023-03-13	77,700.00	78,400.00	74,000.00	77,100.00	65,331.34	173,632
2023-03-10	75,000.00	77,500.00	75,000.00	76,600.00	64,907.66	228,209
2023-03-09	74,400.00	77,300.00	74,000.00	75,500.00	63,975.56	196,220
2023-03-08	73,900.00	75,000.00	73,100.00	73,600.00	62,365.58	165,067
2023-03-07	74,600.00	75,400.00	74,100.00	74,400.00	63,043.47	200,798
2023-03-06	77,000.00	77,200.00	74,900.00	75,300.00	63,806.09	217,868
2023-03-03	77,100.00	78,200.00	75,300.00	76,000.00	64,399.24	254,264
2023-03-02	77,000.00	78,900.00	77,000.00	77,800.00	65,924.49	242,343
2023-02-28	76,700.00	77,000.00	74,700.00	77,000.00	65,246.60	301,612
2023-02-27	74,100.00	76,500.00	74,100.00	76,300.00	64,653.45	228,892
2023-02-24	71,900.00	75,600.00	71,900.00	73,900.00	62,619.79	203,925
2023-02-23	68,800.00	73,400.00	68,700.00	72,500.00	61,433.49	285,649
2023-02-22	67,300.00	68,400.00	66,700.00	68,400.00	57,959.32	105,732
2023-02-21	65,800.00	67,300.00	65,500.00	67,300.00	57,027.22	91,902
2023-02-20	67,600.00	68,100.00	65,700.00	66,200.00	56,095.13	89,328
2023-02-17	67,400.00	69,200.00	66,400.00	68,100.00	57,705.11	115,783
2023-02-16	67,100.00	67,600.00	66,700.00	67,600.00	57,281.43	146,769
2023-02-15	65,600.00	67,600.00	65,300.00	67,100.00	56,857.75	172,143
2023-02-14	66,400.00	66,500.00	65,100.00	65,800.00	55,756.19	93,751
2023-02-13	64,900.00	65,900.00	64,600.00	65,500.00	55,501.98	94,988
2023-02-10	64,100.00	66,100.00	64,100.00	65,700.00	55,671.45	78,391
2023-02-09	65,500.00	66,100.00	64,400.00	64,700.00	54,824.09	127,283
2023-02-08	65,000.00	66,400.00	65,000.00	66,200.00	56,095.13	191,489
2023-02-07	64,000.00	65,600.00	64,000.00	65,400.00	55,417.24	144,712

← NewerPage 15 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.