DB Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	168,000.00	173,600.00	167,300.00	173,300.00	173,300.00	185,422
2026-04-16	165,300.00	170,700.00	165,300.00	170,000.00	170,000.00	208,487
2026-04-15	171,600.00	172,300.00	164,000.00	164,800.00	164,800.00	236,171
2026-04-14	167,700.00	171,600.00	167,700.00	171,500.00	171,500.00	179,407
2026-04-13	166,800.00	167,400.00	163,200.00	167,200.00	167,200.00	131,144
2026-04-10	163,900.00	170,500.00	163,900.00	169,300.00	169,300.00	102,856
2026-04-09	167,600.00	169,300.00	161,600.00	162,400.00	162,400.00	203,492
2026-04-08	173,800.00	173,900.00	166,600.00	167,800.00	167,800.00	157,598
2026-04-07	162,000.00	164,300.00	158,700.00	160,300.00	160,300.00	143,037
2026-04-06	162,900.00	165,700.00	161,000.00	163,000.00	163,000.00	126,702
2026-04-03	165,000.00	166,600.00	161,800.00	162,000.00	162,000.00	98,811
2026-04-02	168,500.00	171,000.00	160,000.00	162,200.00	162,200.00	184,865
2026-04-01	169,600.00	172,500.00	165,500.00	168,000.00	168,000.00	324,197
2026-03-31	160,000.00	166,700.00	160,000.00	163,800.00	163,800.00	380,621
2026-03-30	162,600.00	167,700.00	162,000.00	164,200.00	164,200.00	335,038
2026-03-27	172,400.00	173,600.00	166,400.00	172,900.00	172,900.00	334,691
2026-03-26	187,600.00	187,600.00	175,500.00	175,900.00	175,900.00	589,077
2026-03-25	192,800.00	198,900.00	188,000.00	194,700.00	187,100.00	339,190
2026-03-24	184,000.00	185,100.00	180,000.00	183,700.00	176,529.38	207,280
2026-03-23	178,700.00	182,300.00	175,500.00	176,800.00	169,898.72	163,463
2026-03-20	186,500.00	189,700.00	185,500.00	186,700.00	179,412.28	417,751
2026-03-19	184,700.00	187,900.00	183,700.00	184,500.00	177,298.15	99,999
2026-03-18	186,200.00	193,400.00	183,000.00	189,800.00	182,391.27	221,051
2026-03-17	176,800.00	182,500.00	176,600.00	179,100.00	172,108.94	123,546
2026-03-16	175,700.00	179,200.00	174,300.00	176,700.00	169,802.62	152,882
2026-03-13	172,600.00	179,400.00	172,000.00	177,300.00	170,379.20	199,584
2026-03-12	182,200.00	182,500.00	177,000.00	178,000.00	171,051.87	259,721
2026-03-11	187,800.00	190,900.00	181,500.00	183,200.00	176,048.90	311,703
2026-03-10	185,000.00	188,000.00	181,800.00	183,500.00	176,337.19	238,859
2026-03-09	181,900.00	184,000.00	174,200.00	180,000.00	172,973.81	351,464
2026-03-06	183,900.00	189,700.00	182,300.00	188,400.00	181,045.92	275,859
2026-03-05	184,700.00	191,750.00	179,000.00	190,600.00	183,160.04	317,938
2026-03-04	185,500.00	185,500.00	168,000.00	175,500.00	168,649.46	438,891
2026-03-03	184,500.00	190,500.00	178,000.00	186,700.00	179,412.28	524,971
2026-02-27	207,500.00	208,500.00	178,400.00	183,100.00	175,952.80	801,928
2026-02-26	194,900.00	213,500.00	194,100.00	205,500.00	197,478.43	768,155
2026-02-25	196,000.00	198,800.00	190,700.00	195,200.00	187,580.48	319,317
2026-02-24	200,500.00	203,000.00	191,000.00	196,000.00	188,349.26	554,739
2026-02-23	207,500.00	214,000.00	200,500.00	202,000.00	194,115.05	552,451
2026-02-20	182,400.00	205,500.00	181,800.00	192,300.00	184,793.68	337,137
2026-02-19	183,000.00	184,900.00	180,600.00	183,400.00	176,241.09	213,813
2026-02-13	192,000.00	192,000.00	175,450.00	182,100.00	174,991.83	394,286
2026-02-12	178,300.00	186,700.00	178,200.00	186,700.00	179,412.28	198,697
2026-02-11	171,800.00	178,600.00	171,600.00	177,800.00	170,859.68	243,197
2026-02-10	168,900.00	173,500.00	167,300.00	171,800.00	165,093.89	251,600
2026-02-09	172,100.00	177,500.00	166,500.00	168,600.00	162,018.80	313,466
2026-02-06	159,300.00	169,700.00	155,500.00	164,100.00	157,694.45	280,794
2026-02-05	151,000.00	161,000.00	150,600.00	159,700.00	153,466.20	363,839
2026-02-04	137,200.00	157,500.00	137,200.00	152,800.00	146,835.54	530,199
2026-02-03	143,700.00	147,200.00	140,100.00	141,100.00	135,592.24	275,764
2026-02-02	144,900.00	146,500.00	139,100.00	140,900.00	135,400.05	244,994
2026-01-30	141,300.00	146,600.00	140,700.00	142,600.00	137,033.69	297,293
2026-01-29	136,500.00	144,500.00	135,000.00	143,300.00	137,706.37	267,752
2026-01-28	133,300.00	137,300.00	132,900.00	136,500.00	131,171.80	181,475
2026-01-27	129,800.00	135,500.00	128,700.00	133,300.00	128,096.71	170,163
2026-01-26	128,100.00	130,400.00	127,800.00	128,600.00	123,580.17	130,028
2026-01-23	129,100.00	130,300.00	127,200.00	130,000.00	124,925.53	175,594
2026-01-22	127,400.00	129,900.00	127,200.00	129,000.00	123,964.56	191,837
2026-01-21	130,100.00	131,800.00	126,600.00	129,100.00	124,060.66	135,237
2026-01-20	123,400.00	130,000.00	123,100.00	128,900.00	123,868.46	251,609

← NewerPage 3 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.