DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	56,200.00	56,600.00	55,200.00	55,400.00	43,772.72	185,811
2022-11-09	55,300.00	56,600.00	54,600.00	56,300.00	44,483.83	195,106
2022-11-08	56,600.00	56,700.00	53,500.00	54,800.00	43,298.65	368,942
2022-11-07	56,700.00	57,400.00	56,100.00	57,000.00	45,036.91	143,653
2022-11-04	56,300.00	57,200.00	56,300.00	57,200.00	45,194.94	147,113
2022-11-03	57,200.00	57,200.00	55,700.00	56,300.00	44,483.83	178,856
2022-11-02	55,900.00	58,000.00	55,900.00	57,600.00	45,510.99	110,224
2022-11-01	56,300.00	57,000.00	55,900.00	56,300.00	44,483.83	142,646
2022-10-31	57,000.00	57,400.00	55,700.00	56,300.00	44,483.83	130,838
2022-10-28	54,500.00	56,200.00	54,500.00	55,900.00	44,167.78	166,675
2022-10-27	53,800.00	54,700.00	53,400.00	54,500.00	43,061.61	140,095
2022-10-26	54,400.00	54,900.00	52,800.00	53,200.00	42,034.45	208,007
2022-10-25	55,400.00	55,400.00	54,000.00	54,900.00	43,377.66	106,025
2022-10-24	57,800.00	58,100.00	54,400.00	54,800.00	43,298.65	242,987
2022-10-21	59,100.00	59,100.00	57,200.00	57,800.00	45,669.01	120,249
2022-10-20	58,600.00	59,200.00	57,900.00	58,900.00	46,538.15	144,426
2022-10-19	58,700.00	59,000.00	57,700.00	58,900.00	46,538.15	81,900
2022-10-18	57,900.00	59,100.00	57,400.00	58,100.00	45,906.05	100,675
2022-10-17	57,000.00	58,000.00	56,300.00	57,200.00	45,194.94	87,839
2022-10-14	54,800.00	57,400.00	53,800.00	56,800.00	44,878.89	156,370
2022-10-13	53,800.00	55,200.00	53,700.00	54,600.00	43,140.62	152,470
2022-10-12	54,600.00	55,000.00	53,200.00	54,200.00	42,824.58	179,435
2022-10-11	55,700.00	56,500.00	54,400.00	55,300.00	43,693.71	119,942
2022-10-07	55,100.00	56,400.00	54,900.00	56,300.00	44,483.83	225,753
2022-10-06	55,900.00	55,900.00	55,100.00	55,400.00	43,772.72	80,292
2022-10-05	56,500.00	56,800.00	55,000.00	55,500.00	43,851.73	110,370
2022-10-04	55,400.00	57,400.00	55,000.00	55,900.00	44,167.78	143,653
2022-09-30	57,200.00	57,700.00	55,100.00	55,200.00	43,614.70	208,222
2022-09-29	55,400.00	57,500.00	55,000.00	56,600.00	44,720.87	126,581
2022-09-28	56,300.00	57,000.00	54,500.00	54,900.00	43,377.66	168,808
2022-09-27	60,100.00	60,100.00	56,600.00	57,500.00	45,431.98	133,189
2022-09-26	60,600.00	61,600.00	59,400.00	59,700.00	47,170.24	229,138
2022-09-23	60,500.00	61,700.00	59,000.00	60,500.00	47,802.34	136,293
2022-09-22	59,600.00	60,000.00	58,800.00	59,400.00	46,933.21	87,626
2022-09-21	58,800.00	60,600.00	58,600.00	59,900.00	47,328.27	143,266
2022-09-20	57,200.00	59,300.00	56,600.00	59,300.00	46,854.19	250,337
2022-09-19	56,900.00	57,200.00	55,600.00	56,100.00	44,325.81	110,046
2022-09-16	57,000.00	57,500.00	56,000.00	56,700.00	44,799.88	167,684
2022-09-15	58,700.00	58,700.00	57,000.00	57,000.00	45,036.91	188,378
2022-09-14	60,000.00	60,200.00	58,700.00	58,700.00	46,380.12	122,983
2022-09-13	61,800.00	61,800.00	59,900.00	60,900.00	48,118.39	154,461
2022-09-08	60,100.00	60,600.00	58,200.00	59,200.00	46,775.18	173,852
2022-09-07	59,300.00	59,900.00	58,800.00	59,200.00	46,775.18	109,848
2022-09-06	59,800.00	60,500.00	59,400.00	60,100.00	47,486.29	69,777
2022-09-05	60,300.00	60,800.00	59,800.00	60,100.00	47,486.29	88,187
2022-09-02	59,400.00	60,700.00	59,000.00	59,900.00	47,328.27	148,095
2022-09-01	59,000.00	59,900.00	58,900.00	59,300.00	46,854.19	140,256
2022-08-31	59,400.00	60,200.00	58,900.00	59,700.00	47,170.24	135,843
2022-08-30	60,700.00	61,300.00	59,400.00	60,100.00	47,486.29	116,411
2022-08-29	58,600.00	60,600.00	58,600.00	59,600.00	47,091.23	71,722
2022-08-26	61,100.00	61,900.00	60,100.00	60,600.00	47,881.35	172,867
2022-08-25	61,500.00	61,900.00	60,800.00	61,700.00	48,750.48	76,890
2022-08-24	61,600.00	62,500.00	61,100.00	61,200.00	48,355.42	169,515
2022-08-23	63,000.00	63,000.00	61,500.00	62,000.00	48,987.52	199,712
2022-08-22	63,200.00	63,800.00	62,200.00	62,700.00	49,540.61	118,856
2022-08-19	62,300.00	64,100.00	61,600.00	63,800.00	50,409.74	148,399
2022-08-18	62,100.00	63,000.00	61,600.00	62,400.00	49,303.57	89,600
2022-08-17	63,300.00	64,200.00	62,300.00	62,700.00	49,540.61	131,709
2022-08-16	63,500.00	63,700.00	62,100.00	62,900.00	49,698.63	143,311
2022-08-12	63,900.00	65,200.00	62,700.00	63,500.00	50,172.70	150,741

← NewerPage 17 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.