DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	61,800.00	62,200.00	60,700.00	61,800.00	48,829.50	329,703
2022-02-16	61,400.00	62,700.00	60,000.00	62,000.00	48,987.52	169,750
2022-02-15	62,700.00	63,100.00	60,600.00	61,400.00	48,513.45	156,997
2022-02-14	65,500.00	65,500.00	62,300.00	63,600.00	50,251.72	106,009
2022-02-11	64,800.00	65,700.00	63,800.00	64,900.00	51,278.87	182,867
2022-02-10	64,200.00	65,400.00	63,000.00	64,800.00	51,199.86	189,158
2022-02-09	63,700.00	64,900.00	62,700.00	64,900.00	51,278.87	176,522
2022-02-08	63,900.00	64,400.00	62,800.00	63,700.00	50,330.73	138,550
2022-02-07	63,800.00	64,800.00	62,800.00	63,200.00	49,935.67	143,891
2022-02-04	64,100.00	64,600.00	62,900.00	64,300.00	50,804.80	125,993
2022-02-03	60,200.00	64,600.00	60,000.00	63,400.00	50,093.69	206,011
2022-01-28	61,400.00	62,000.00	59,600.00	60,200.00	47,565.30	162,032
2022-01-27	63,600.00	63,700.00	58,700.00	60,100.00	47,486.29	206,807
2022-01-26	62,300.00	63,900.00	62,000.00	63,000.00	49,777.64	125,473
2022-01-25	61,800.00	63,000.00	60,700.00	61,600.00	48,671.47	163,677
2022-01-24	65,200.00	65,200.00	62,600.00	63,400.00	50,093.69	128,790
2022-01-21	62,500.00	64,400.00	62,500.00	64,200.00	50,725.79	116,159
2022-01-20	65,000.00	65,700.00	62,700.00	63,500.00	50,172.70	157,014
2022-01-19	65,100.00	67,700.00	64,200.00	65,000.00	51,357.89	200,421
2022-01-18	64,600.00	65,600.00	63,700.00	64,600.00	51,041.84	119,792
2022-01-17	63,500.00	65,100.00	63,400.00	64,500.00	50,962.82	103,343
2022-01-14	64,700.00	65,700.00	63,600.00	64,600.00	51,041.84	128,894
2022-01-13	64,800.00	65,900.00	64,300.00	65,000.00	51,357.89	146,551
2022-01-12	63,800.00	65,600.00	63,500.00	64,700.00	51,120.85	199,241
2022-01-11	63,400.00	65,500.00	62,800.00	63,900.00	50,488.75	197,159
2022-01-10	61,500.00	64,900.00	61,100.00	64,400.00	50,883.81	386,257
2022-01-07	59,700.00	61,200.00	59,500.00	60,600.00	47,881.35	163,138
2022-01-06	59,900.00	61,500.00	59,900.00	60,300.00	47,644.32	263,134
2022-01-05	56,700.00	61,200.00	56,600.00	59,300.00	46,854.19	476,108
2022-01-04	54,000.00	57,700.00	53,800.00	57,000.00	45,036.91	215,902
2022-01-03	53,800.00	54,500.00	53,600.00	54,000.00	42,666.55	86,857
2021-12-30	54,200.00	55,200.00	53,600.00	54,000.00	42,666.55	148,954
2021-12-29	56,700.00	56,700.00	53,900.00	54,000.00	42,666.55	338,705
2021-12-28	58,900.00	59,200.00	58,100.00	59,100.00	43,930.74	138,017
2021-12-27	58,600.00	59,100.00	58,200.00	58,500.00	43,484.75	74,540
2021-12-24	57,900.00	58,700.00	57,900.00	58,700.00	43,633.41	66,357
2021-12-23	59,500.00	59,500.00	57,700.00	58,100.00	43,187.42	136,709
2021-12-22	59,400.00	60,300.00	58,600.00	59,500.00	44,228.08	96,212
2021-12-21	59,800.00	60,200.00	58,600.00	59,800.00	44,451.08	100,161
2021-12-20	59,400.00	60,000.00	58,400.00	59,000.00	43,856.41	107,250
2021-12-17	58,000.00	60,400.00	57,900.00	60,300.00	44,822.74	242,585
2021-12-16	57,300.00	57,900.00	57,000.00	57,600.00	42,815.75	66,512
2021-12-15	57,100.00	57,700.00	56,700.00	57,300.00	42,592.75	103,303
2021-12-14	57,100.00	57,700.00	56,200.00	56,700.00	42,146.76	125,106
2021-12-13	57,600.00	58,500.00	57,200.00	57,300.00	42,592.75	111,030
2021-12-10	57,000.00	58,000.00	57,000.00	57,000.00	42,369.75	94,715
2021-12-09	57,300.00	58,200.00	56,800.00	57,300.00	42,592.75	150,656
2021-12-08	56,600.00	58,600.00	56,500.00	57,300.00	42,592.75	141,603
2021-12-07	55,300.00	56,900.00	54,700.00	56,300.00	41,849.42	109,777
2021-12-06	55,600.00	55,800.00	54,000.00	55,200.00	41,031.76	70,128
2021-12-03	53,300.00	55,700.00	53,300.00	55,300.00	41,106.09	112,106
2021-12-02	52,900.00	54,600.00	52,000.00	54,300.00	40,362.77	180,424
2021-12-01	53,800.00	54,400.00	53,200.00	53,600.00	39,842.44	147,277
2021-11-30	54,400.00	55,500.00	52,900.00	53,800.00	39,991.10	263,465
2021-11-29	53,600.00	54,500.00	53,500.00	54,100.00	40,214.10	129,305
2021-11-26	55,000.00	55,100.00	53,200.00	53,600.00	39,842.44	141,087
2021-11-25	55,600.00	55,700.00	54,900.00	55,100.00	40,957.43	88,065
2021-11-24	56,100.00	56,900.00	55,700.00	55,900.00	41,552.09	73,241
2021-11-23	55,100.00	56,500.00	54,600.00	56,000.00	41,626.43	116,520
2021-11-22	55,600.00	56,400.00	55,200.00	55,300.00	41,106.09	135,064

← NewerPage 20 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.