DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	64,100.00	64,700.00	62,400.00	63,100.00	49,856.65	115,176
2022-05-16	64,500.00	64,900.00	63,100.00	64,100.00	50,646.78	121,784
2022-05-13	63,100.00	64,800.00	62,100.00	64,500.00	50,962.82	163,858
2022-05-12	61,500.00	65,300.00	61,100.00	63,300.00	50,014.68	360,300
2022-05-11	62,100.00	63,000.00	60,300.00	61,500.00	48,592.46	249,799
2022-05-10	65,000.00	65,100.00	62,100.00	63,200.00	49,935.67	209,639
2022-05-09	65,000.00	66,100.00	64,200.00	64,900.00	51,278.87	89,924
2022-05-06	66,400.00	66,500.00	64,700.00	66,200.00	52,306.03	127,244
2022-05-04	65,300.00	67,200.00	64,800.00	66,500.00	52,543.07	108,600
2022-05-03	65,500.00	66,300.00	65,000.00	65,400.00	51,673.93	119,824
2022-05-02	66,400.00	67,200.00	65,000.00	66,000.00	52,148.01	146,276
2022-04-29	66,900.00	68,000.00	66,500.00	67,300.00	53,175.16	142,654
2022-04-28	66,800.00	68,200.00	66,500.00	67,900.00	53,649.24	169,478
2022-04-27	65,700.00	67,300.00	65,200.00	66,800.00	52,780.10	177,206
2022-04-26	69,000.00	69,400.00	65,900.00	66,400.00	52,464.06	240,378
2022-04-25	69,600.00	71,000.00	69,100.00	69,800.00	55,150.47	176,286
2022-04-22	67,200.00	70,300.00	66,500.00	69,900.00	55,229.48	266,129
2022-04-21	67,000.00	67,800.00	66,700.00	67,100.00	53,017.14	155,424
2022-04-20	66,200.00	67,400.00	66,100.00	66,400.00	52,464.06	188,385
2022-04-19	67,300.00	67,500.00	65,800.00	66,500.00	52,543.07	252,227
2022-04-18	67,400.00	68,000.00	66,500.00	67,100.00	53,017.14	109,361
2022-04-15	70,000.00	70,100.00	67,800.00	68,900.00	54,439.36	119,744
2022-04-14	68,700.00	70,500.00	68,600.00	70,000.00	55,308.49	180,709
2022-04-13	71,200.00	71,200.00	68,800.00	69,800.00	55,150.47	208,650
2022-04-12	71,200.00	71,900.00	70,000.00	70,400.00	55,624.54	182,714
2022-04-11	70,700.00	72,000.00	70,200.00	71,900.00	56,809.72	97,025
2022-04-08	71,000.00	72,000.00	70,700.00	71,100.00	56,177.63	114,388
2022-04-07	71,200.00	72,900.00	70,400.00	71,700.00	56,651.70	252,419
2022-04-06	70,300.00	72,600.00	69,100.00	72,300.00	57,125.77	284,859
2022-04-05	69,100.00	69,600.00	66,800.00	69,400.00	54,834.42	187,037
2022-04-04	69,000.00	71,000.00	68,800.00	69,700.00	55,071.46	104,478
2022-04-01	68,900.00	71,500.00	68,800.00	70,300.00	55,545.53	136,605
2022-03-31	69,000.00	71,500.00	68,700.00	69,900.00	55,229.48	183,190
2022-03-30	69,900.00	69,900.00	67,500.00	68,500.00	54,123.31	148,645
2022-03-29	70,300.00	71,000.00	67,700.00	69,100.00	54,597.38	134,638
2022-03-28	66,100.00	69,800.00	66,100.00	69,800.00	55,150.47	184,546
2022-03-25	66,500.00	68,300.00	66,200.00	67,500.00	53,333.19	101,960
2022-03-24	66,600.00	67,900.00	66,200.00	67,300.00	53,175.16	122,736
2022-03-23	64,800.00	67,500.00	64,700.00	67,200.00	53,096.15	244,672
2022-03-22	61,500.00	65,500.00	61,100.00	64,800.00	51,199.86	252,111
2022-03-21	60,100.00	61,400.00	60,100.00	61,000.00	48,197.40	114,329
2022-03-18	58,200.00	61,100.00	58,100.00	61,000.00	48,197.40	305,371
2022-03-17	60,100.00	60,200.00	58,400.00	58,700.00	46,380.12	163,009
2022-03-16	58,200.00	59,200.00	57,800.00	59,200.00	46,775.18	130,938
2022-03-15	58,200.00	59,300.00	57,600.00	58,100.00	45,906.05	131,680
2022-03-14	57,500.00	58,900.00	57,500.00	58,500.00	46,222.10	125,164
2022-03-11	59,000.00	59,200.00	57,200.00	57,600.00	45,510.99	152,751
2022-03-10	57,600.00	59,000.00	57,000.00	58,900.00	46,538.15	292,885
2022-03-08	55,500.00	56,600.00	55,500.00	56,000.00	44,246.79	121,641
2022-03-07	57,500.00	58,000.00	55,800.00	57,000.00	45,036.91	199,549
2022-03-04	58,600.00	59,300.00	57,600.00	58,700.00	46,380.12	191,328
2022-03-03	58,800.00	59,400.00	58,400.00	58,900.00	46,538.15	127,542
2022-03-02	62,600.00	62,700.00	58,200.00	58,700.00	46,380.12	363,251
2022-02-28	61,000.00	61,800.00	60,400.00	61,800.00	48,829.50	304,138
2022-02-25	60,900.00	61,900.00	60,600.00	61,100.00	48,276.41	102,100
2022-02-24	59,200.00	61,700.00	59,200.00	61,400.00	48,513.45	235,297
2022-02-23	60,100.00	60,500.00	58,600.00	60,300.00	47,644.32	414,874
2022-02-22	59,800.00	60,100.00	57,200.00	59,800.00	47,249.25	310,420
2022-02-21	60,400.00	61,600.00	59,500.00	60,000.00	47,407.28	222,970
2022-02-18	61,600.00	62,400.00	60,800.00	62,000.00	48,987.52	143,981

← NewerPage 19 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.