DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	64,300.00	65,100.00	63,600.00	64,200.00	54,400.41	115,599
2023-02-03	64,500.00	65,200.00	64,100.00	64,800.00	54,908.83	123,042
2023-02-02	67,300.00	67,700.00	64,300.00	64,500.00	54,654.62	237,610
2023-02-01	65,400.00	67,700.00	65,300.00	67,200.00	56,942.49	125,934
2023-01-31	66,900.00	67,300.00	65,300.00	65,600.00	55,586.71	142,886
2023-01-30	68,200.00	68,200.00	65,700.00	66,300.00	56,179.87	160,969
2023-01-27	66,400.00	69,500.00	66,400.00	69,100.00	58,552.47	240,102
2023-01-26	67,400.00	68,500.00	66,300.00	67,000.00	56,773.02	216,700
2023-01-25	67,400.00	69,100.00	67,400.00	67,900.00	57,535.64	152,748
2023-01-20	68,200.00	70,900.00	67,900.00	68,500.00	58,044.05	117,083
2023-01-19	66,600.00	69,400.00	66,600.00	69,000.00	58,467.73	235,457
2023-01-18	67,400.00	68,000.00	66,500.00	67,600.00	57,281.43	134,626
2023-01-17	64,500.00	67,800.00	63,800.00	67,300.00	57,027.22	183,375
2023-01-16	63,800.00	64,800.00	63,500.00	64,000.00	54,230.94	116,429
2023-01-13	66,300.00	66,600.00	63,100.00	64,000.00	54,230.94	240,849
2023-01-12	64,400.00	66,300.00	64,300.00	65,900.00	55,840.92	114,439
2023-01-11	65,400.00	66,000.00	64,300.00	64,800.00	54,908.83	82,380
2023-01-10	65,700.00	66,300.00	64,700.00	65,400.00	55,417.24	121,185
2023-01-09	67,900.00	68,100.00	65,200.00	65,400.00	55,417.24	162,775
2023-01-06	63,700.00	67,300.00	63,700.00	67,300.00	57,027.22	153,709
2023-01-05	63,700.00	65,200.00	63,200.00	64,500.00	54,654.62	163,560
2023-01-04	64,400.00	65,100.00	62,600.00	64,600.00	54,739.36	101,584
2023-01-03	64,700.00	64,800.00	62,200.00	63,600.00	53,892.00	89,915
2023-01-02	66,600.00	66,600.00	63,400.00	63,400.00	53,722.53	113,545
2022-12-29	65,000.00	66,100.00	64,100.00	65,300.00	55,332.51	164,431
2022-12-28	65,100.00	66,500.00	64,500.00	66,000.00	55,925.66	182,526
2022-12-27	68,500.00	68,500.00	66,900.00	68,100.00	53,807.26	174,400
2022-12-26	67,500.00	68,800.00	66,800.00	67,900.00	53,649.24	137,961
2022-12-23	68,200.00	68,900.00	67,000.00	68,100.00	53,807.26	152,820
2022-12-22	66,300.00	68,200.00	66,100.00	67,900.00	53,649.24	150,703
2022-12-21	65,900.00	66,300.00	64,900.00	66,300.00	52,385.04	71,876
2022-12-20	65,300.00	65,500.00	64,600.00	65,400.00	51,673.93	74,949
2022-12-19	64,100.00	65,700.00	64,000.00	64,800.00	51,199.86	113,384
2022-12-16	64,000.00	65,000.00	63,300.00	64,700.00	51,120.85	133,884
2022-12-15	64,200.00	64,300.00	63,100.00	63,900.00	50,488.75	100,557
2022-12-14	64,000.00	64,300.00	63,300.00	63,400.00	50,093.69	98,614
2022-12-13	63,000.00	64,500.00	62,100.00	63,100.00	49,856.65	149,072
2022-12-12	62,300.00	63,300.00	62,100.00	62,600.00	49,461.59	90,598
2022-12-09	61,400.00	63,300.00	60,900.00	63,100.00	49,856.65	153,248
2022-12-08	61,000.00	61,300.00	59,700.00	61,000.00	48,197.40	123,195
2022-12-07	61,600.00	61,600.00	60,300.00	60,700.00	47,960.36	64,009
2022-12-06	61,600.00	61,900.00	60,200.00	60,900.00	48,118.39	90,190
2022-12-05	61,200.00	61,900.00	60,400.00	61,600.00	48,671.47	100,781
2022-12-02	62,500.00	62,900.00	60,600.00	61,100.00	48,276.41	140,819
2022-12-01	61,700.00	62,500.00	61,200.00	62,300.00	49,224.56	79,535
2022-11-30	60,900.00	62,200.00	60,600.00	62,100.00	49,066.53	211,415
2022-11-29	60,000.00	61,500.00	59,300.00	61,300.00	48,434.44	96,076
2022-11-28	59,600.00	60,600.00	59,200.00	59,300.00	46,854.19	81,106
2022-11-25	60,200.00	60,700.00	59,300.00	60,500.00	47,802.34	94,102
2022-11-24	59,000.00	60,000.00	58,800.00	59,800.00	47,249.25	93,682
2022-11-23	57,900.00	58,900.00	57,800.00	58,900.00	46,538.15	78,539
2022-11-22	57,900.00	58,400.00	57,400.00	57,900.00	45,748.02	128,418
2022-11-21	58,900.00	58,900.00	57,500.00	58,100.00	45,906.05	119,321
2022-11-18	57,100.00	58,900.00	56,300.00	58,500.00	46,222.10	173,448
2022-11-17	57,400.00	57,400.00	56,300.00	56,800.00	44,878.89	86,164
2022-11-16	56,400.00	57,400.00	55,600.00	56,900.00	44,957.90	173,324
2022-11-15	57,800.00	58,000.00	55,800.00	56,000.00	44,246.79	194,849
2022-11-14	58,000.00	58,000.00	56,500.00	57,700.00	45,590.00	188,980
2022-11-11	56,500.00	57,900.00	55,500.00	57,800.00	45,669.01	289,717
2022-11-10	56,200.00	56,600.00	55,200.00	55,400.00	43,772.72	185,811

← NewerPage 16 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.