DB Insurance Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	55,100.00	56,700.00	55,000.00	56,400.00	41,923.76	137,844
2021-11-18	55,900.00	56,500.00	55,500.00	55,800.00	41,477.76	145,324
2021-11-17	58,900.00	59,800.00	56,000.00	56,700.00	42,146.76	279,743
2021-11-16	57,900.00	60,300.00	57,700.00	59,800.00	44,451.08	225,039
2021-11-15	57,500.00	58,400.00	56,700.00	58,400.00	43,410.41	108,934
2021-11-12	55,800.00	58,200.00	55,800.00	57,500.00	42,741.42	158,110
2021-11-11	57,400.00	58,000.00	55,100.00	55,800.00	41,477.76	290,122
2021-11-10	57,600.00	58,700.00	57,500.00	57,900.00	43,038.75	108,850
2021-11-09	58,300.00	60,000.00	58,200.00	58,400.00	43,410.41	110,337
2021-11-08	58,000.00	59,400.00	57,300.00	58,700.00	43,633.41	108,382
2021-11-05	59,100.00	59,900.00	57,900.00	58,100.00	43,187.42	152,950
2021-11-04	58,900.00	59,900.00	58,500.00	59,500.00	44,228.08	131,941
2021-11-03	60,100.00	60,500.00	58,100.00	58,300.00	43,336.08	155,158
2021-11-02	59,200.00	60,800.00	59,200.00	60,300.00	44,822.74	132,954
2021-11-01	59,700.00	60,000.00	58,500.00	59,900.00	44,525.41	110,655
2021-10-29	60,700.00	61,500.00	58,400.00	59,200.00	44,005.08	302,475
2021-10-28	64,900.00	65,000.00	60,600.00	60,800.00	45,194.40	282,584
2021-10-27	65,700.00	65,900.00	64,400.00	65,300.00	48,539.38	116,769
2021-10-26	67,100.00	67,100.00	65,400.00	66,000.00	49,059.72	82,375
2021-10-25	66,000.00	66,900.00	65,600.00	66,400.00	49,357.05	75,686
2021-10-22	66,300.00	67,100.00	66,000.00	66,100.00	49,134.05	72,441
2021-10-21	66,100.00	66,900.00	65,700.00	66,800.00	49,654.38	119,046
2021-10-20	65,300.00	67,100.00	64,900.00	66,600.00	49,505.71	137,287

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.