DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 134,400.00 | 137,800.00 | 134,100.00 | 135,500.00 | 130,210.84 | 196,746 |
| 2025-07-21 | 134,300.00 | 137,500.00 | 134,100.00 | 136,800.00 | 131,460.09 | 250,348 |
| 2025-07-18 | 140,300.00 | 142,500.00 | 135,900.00 | 137,700.00 | 132,324.96 | 162,205 |
| 2025-07-17 | 138,500.00 | 141,700.00 | 137,500.00 | 141,500.00 | 135,976.63 | 250,373 |
| 2025-07-16 | 140,100.00 | 142,300.00 | 137,500.00 | 137,900.00 | 132,517.15 | 330,852 |
| 2025-07-15 | 145,500.00 | 147,900.00 | 142,100.00 | 142,900.00 | 137,321.98 | 323,174 |
| 2025-07-14 | 138,600.00 | 148,300.00 | 138,600.00 | 145,400.00 | 139,724.40 | 315,822 |
| 2025-07-11 | 137,800.00 | 142,900.00 | 137,600.00 | 138,800.00 | 133,382.02 | 335,449 |
| 2025-07-10 | 133,000.00 | 137,500.00 | 132,800.00 | 136,700.00 | 131,364.00 | 304,113 |
| 2025-07-09 | 128,500.00 | 134,500.00 | 128,500.00 | 133,400.00 | 128,192.81 | 364,347 |
| 2025-07-08 | 126,800.00 | 129,800.00 | 124,800.00 | 128,500.00 | 123,484.08 | 275,385 |
| 2025-07-07 | 122,500.00 | 125,400.00 | 121,400.00 | 124,700.00 | 119,832.41 | 130,572 |
| 2025-07-04 | 122,800.00 | 126,000.00 | 122,800.00 | 123,400.00 | 118,583.15 | 158,487 |
| 2025-07-03 | 123,600.00 | 124,400.00 | 121,900.00 | 123,400.00 | 118,583.15 | 224,568 |
| 2025-07-02 | 125,200.00 | 126,300.00 | 121,700.00 | 123,700.00 | 118,871.44 | 217,211 |
| 2025-07-01 | 124,400.00 | 129,800.00 | 124,200.00 | 125,800.00 | 120,889.47 | 198,848 |
| 2025-06-30 | 122,200.00 | 124,300.00 | 120,400.00 | 123,300.00 | 118,487.06 | 229,286 |
| 2025-06-27 | 124,900.00 | 126,400.00 | 121,000.00 | 122,300.00 | 117,526.09 | 286,680 |
| 2025-06-26 | 121,300.00 | 125,100.00 | 121,300.00 | 124,600.00 | 119,736.31 | 328,353 |
| 2025-06-25 | 122,500.00 | 125,000.00 | 121,500.00 | 122,200.00 | 117,429.99 | 262,693 |
| 2025-06-24 | 120,900.00 | 123,000.00 | 119,500.00 | 122,100.00 | 117,333.90 | 138,477 |
| 2025-06-23 | 118,400.00 | 120,700.00 | 118,300.00 | 119,100.00 | 114,451.00 | 144,094 |
| 2025-06-20 | 117,700.00 | 121,000.00 | 116,000.00 | 120,200.00 | 115,508.06 | 233,918 |
| 2025-06-19 | 116,200.00 | 119,000.00 | 115,400.00 | 116,600.00 | 112,048.59 | 125,662 |
| 2025-06-18 | 116,600.00 | 118,100.00 | 115,200.00 | 116,200.00 | 111,664.20 | 195,957 |
| 2025-06-17 | 115,400.00 | 119,900.00 | 114,000.00 | 118,200.00 | 113,586.13 | 273,511 |
| 2025-06-16 | 114,400.00 | 117,400.00 | 113,300.00 | 117,400.00 | 112,817.36 | 183,074 |
| 2025-06-13 | 117,100.00 | 117,400.00 | 110,500.00 | 112,900.00 | 108,493.01 | 415,905 |
| 2025-06-12 | 110,600.00 | 118,800.00 | 110,600.00 | 118,800.00 | 114,162.71 | 514,057 |
| 2025-06-11 | 107,600.00 | 111,700.00 | 107,600.00 | 111,700.00 | 107,339.86 | 221,437 |
| 2025-06-10 | 107,900.00 | 109,900.00 | 106,600.00 | 107,900.00 | 103,688.19 | 176,170 |
| 2025-06-09 | 110,000.00 | 113,400.00 | 107,500.00 | 108,300.00 | 104,072.57 | 305,265 |
| 2025-06-05 | 101,700.00 | 106,900.00 | 101,400.00 | 105,900.00 | 101,766.26 | 213,994 |
| 2025-06-04 | 99,300.00 | 104,500.00 | 98,500.00 | 103,700.00 | 99,652.13 | 231,222 |
| 2025-06-02 | 99,000.00 | 100,500.00 | 97,000.00 | 98,300.00 | 94,462.92 | 202,807 |
| 2025-05-30 | 101,700.00 | 102,800.00 | 99,500.00 | 100,500.00 | 96,577.04 | 377,897 |
| 2025-05-29 | 99,100.00 | 102,200.00 | 98,400.00 | 101,600.00 | 97,634.10 | 205,625 |
| 2025-05-28 | 97,300.00 | 99,500.00 | 97,200.00 | 99,300.00 | 95,423.88 | 163,072 |
| 2025-05-27 | 97,800.00 | 99,000.00 | 97,100.00 | 98,200.00 | 94,366.82 | 102,818 |
| 2025-05-26 | 97,400.00 | 98,800.00 | 97,200.00 | 98,700.00 | 94,847.30 | 221,580 |
| 2025-05-23 | 94,200.00 | 97,200.00 | 94,200.00 | 96,600.00 | 92,829.28 | 189,171 |
| 2025-05-22 | 96,100.00 | 97,300.00 | 94,600.00 | 95,100.00 | 91,387.83 | 128,908 |
| 2025-05-21 | 96,000.00 | 97,400.00 | 95,800.00 | 97,200.00 | 93,405.86 | 146,029 |
| 2025-05-20 | 96,700.00 | 96,900.00 | 95,600.00 | 96,000.00 | 92,252.70 | 139,958 |
| 2025-05-19 | 94,500.00 | 97,900.00 | 94,500.00 | 96,100.00 | 92,348.79 | 103,264 |
| 2025-05-16 | 97,000.00 | 97,400.00 | 95,700.00 | 97,100.00 | 93,309.76 | 129,558 |
| 2025-05-15 | 92,200.00 | 97,500.00 | 91,900.00 | 97,300.00 | 93,501.95 | 337,253 |
| 2025-05-14 | 92,900.00 | 93,000.00 | 91,500.00 | 92,600.00 | 88,985.41 | 163,165 |
| 2025-05-13 | 92,400.00 | 93,100.00 | 91,400.00 | 92,500.00 | 88,889.32 | 109,375 |
| 2025-05-12 | 91,000.00 | 92,900.00 | 91,000.00 | 92,300.00 | 88,697.12 | 195,618 |
| 2025-05-09 | 91,600.00 | 91,600.00 | 90,000.00 | 90,200.00 | 86,679.10 | 187,932 |
| 2025-05-08 | 90,300.00 | 91,700.00 | 90,300.00 | 90,800.00 | 87,255.68 | 221,193 |
| 2025-05-07 | 94,200.00 | 94,200.00 | 90,900.00 | 91,300.00 | 87,736.16 | 256,027 |
| 2025-05-02 | 91,200.00 | 93,100.00 | 91,200.00 | 92,900.00 | 89,273.70 | 269,409 |
| 2025-04-30 | 88,900.00 | 91,300.00 | 88,800.00 | 91,200.00 | 87,640.06 | 150,707 |
| 2025-04-29 | 87,800.00 | 90,000.00 | 87,200.00 | 89,400.00 | 85,910.32 | 148,239 |
| 2025-04-28 | 86,600.00 | 87,900.00 | 86,500.00 | 87,500.00 | 84,084.49 | 103,064 |
| 2025-04-25 | 87,600.00 | 89,000.00 | 87,100.00 | 87,400.00 | 83,988.39 | 158,783 |
| 2025-04-24 | 88,000.00 | 88,300.00 | 86,900.00 | 87,800.00 | 84,372.78 | 146,674 |
| 2025-04-23 | 87,600.00 | 88,700.00 | 87,000.00 | 88,300.00 | 84,853.26 | 160,388 |
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.