DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	64,000.00	64,000.00	62,500.00	63,000.00	49,777.64	132,136
2022-08-10	64,200.00	64,600.00	62,700.00	62,900.00	49,698.63	140,700
2022-08-09	63,300.00	65,300.00	60,800.00	63,700.00	50,330.73	314,656
2022-08-08	64,100.00	66,300.00	64,100.00	64,900.00	51,278.87	136,355
2022-08-05	63,600.00	65,900.00	63,000.00	64,600.00	51,041.84	143,374
2022-08-04	64,200.00	65,000.00	62,600.00	63,000.00	49,777.64	188,460
2022-08-03	60,700.00	65,000.00	60,700.00	64,600.00	51,041.84	285,040
2022-08-02	60,300.00	61,300.00	60,100.00	60,900.00	48,118.39	122,675
2022-08-01	59,300.00	61,500.00	59,200.00	60,600.00	47,881.35	93,642
2022-07-29	60,800.00	60,900.00	59,800.00	60,600.00	47,881.35	119,436
2022-07-28	59,200.00	60,700.00	59,200.00	60,000.00	47,407.28	75,241
2022-07-27	60,000.00	60,800.00	59,300.00	59,800.00	47,249.25	104,664
2022-07-26	59,100.00	59,800.00	59,000.00	59,500.00	47,012.22	52,294
2022-07-25	59,300.00	60,300.00	59,100.00	59,500.00	47,012.22	64,966
2022-07-22	60,500.00	61,200.00	59,300.00	59,500.00	47,012.22	101,246
2022-07-21	60,700.00	61,800.00	60,100.00	61,200.00	48,355.42	146,883
2022-07-20	61,500.00	62,000.00	60,700.00	61,400.00	48,513.45	100,288
2022-07-19	60,800.00	61,700.00	60,300.00	61,400.00	48,513.45	77,852
2022-07-18	58,600.00	61,200.00	58,500.00	60,700.00	47,960.36	72,189
2022-07-15	60,000.00	60,600.00	57,800.00	58,400.00	46,143.08	136,567
2022-07-14	59,300.00	61,700.00	58,500.00	60,100.00	47,486.29	180,378
2022-07-13	61,000.00	61,200.00	59,300.00	59,600.00	47,091.23	262,014
2022-07-12	58,600.00	60,500.00	57,800.00	60,400.00	47,723.33	192,154
2022-07-11	57,900.00	58,900.00	57,600.00	57,900.00	45,748.02	78,412
2022-07-08	57,000.00	58,600.00	56,700.00	58,200.00	45,985.06	89,988
2022-07-07	58,200.00	58,200.00	56,400.00	57,000.00	45,036.91	139,778
2022-07-06	60,500.00	61,400.00	57,000.00	57,100.00	45,115.93	208,656
2022-07-05	62,700.00	62,700.00	60,600.00	62,000.00	48,987.52	107,109
2022-07-04	63,700.00	64,000.00	61,100.00	61,800.00	48,829.50	133,630
2022-07-01	62,500.00	64,500.00	61,400.00	63,700.00	50,330.73	261,431
2022-06-30	60,600.00	62,400.00	60,400.00	61,300.00	48,434.44	139,143
2022-06-29	60,000.00	61,500.00	59,500.00	61,000.00	48,197.40	134,977
2022-06-28	59,200.00	60,600.00	59,100.00	60,600.00	47,881.35	292,868
2022-06-27	59,600.00	59,900.00	58,800.00	59,000.00	46,617.16	124,884
2022-06-24	58,700.00	60,300.00	58,100.00	59,800.00	47,249.25	191,379
2022-06-23	61,700.00	61,900.00	59,000.00	59,100.00	46,696.17	165,590
2022-06-22	60,700.00	62,200.00	60,600.00	60,800.00	48,039.38	203,021
2022-06-21	62,300.00	62,300.00	60,700.00	61,300.00	48,434.44	130,259
2022-06-20	60,800.00	61,000.00	59,700.00	60,900.00	48,118.39	321,303
2022-06-17	61,100.00	61,700.00	59,700.00	60,400.00	47,723.33	219,555
2022-06-16	62,400.00	63,400.00	61,700.00	62,100.00	49,066.53	133,804
2022-06-15	62,600.00	63,500.00	61,800.00	62,500.00	49,382.58	127,765
2022-06-14	64,100.00	64,400.00	62,200.00	62,700.00	49,540.61	182,304
2022-06-13	62,800.00	64,700.00	62,600.00	63,300.00	50,014.68	187,688
2022-06-10	64,400.00	64,500.00	63,100.00	63,400.00	50,093.69	172,959
2022-06-09	64,300.00	65,600.00	63,800.00	65,300.00	51,594.92	226,991
2022-06-08	63,900.00	64,600.00	63,900.00	64,300.00	50,804.80	89,569
2022-06-07	65,000.00	65,000.00	63,400.00	64,500.00	50,962.82	90,291
2022-06-03	65,800.00	66,300.00	64,500.00	64,900.00	51,278.87	81,502
2022-06-02	64,100.00	65,200.00	63,600.00	65,000.00	51,357.89	175,242
2022-05-31	65,000.00	66,200.00	63,900.00	65,000.00	51,357.89	362,445
2022-05-30	66,300.00	66,700.00	65,100.00	65,200.00	51,515.91	97,538
2022-05-27	64,900.00	66,400.00	64,300.00	65,700.00	51,910.97	196,174
2022-05-26	63,600.00	65,400.00	63,500.00	64,000.00	50,567.76	94,669
2022-05-25	65,600.00	65,600.00	63,900.00	64,500.00	50,962.82	113,743
2022-05-24	65,000.00	67,400.00	64,400.00	64,900.00	51,278.87	141,005
2022-05-23	63,900.00	65,500.00	62,600.00	65,000.00	51,357.89	127,518
2022-05-20	63,000.00	64,500.00	62,900.00	63,100.00	49,856.65	146,960
2022-05-19	63,100.00	63,800.00	62,200.00	62,900.00	49,698.63	122,520
2022-05-18	62,600.00	64,900.00	62,600.00	63,700.00	50,330.73	138,897

← NewerPage 18 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.