DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 85,900.00 | 86,900.00 | 85,600.00 | 86,200.00 | 82,835.23 | 92,323 |
| 2025-04-21 | 84,700.00 | 85,900.00 | 84,700.00 | 85,900.00 | 82,546.94 | 49,745 |
| 2025-04-18 | 84,500.00 | 86,000.00 | 84,300.00 | 85,200.00 | 81,874.27 | 71,386 |
| 2025-04-17 | 85,000.00 | 86,300.00 | 84,100.00 | 84,500.00 | 81,201.59 | 147,362 |
| 2025-04-16 | 87,000.00 | 87,000.00 | 84,600.00 | 85,100.00 | 81,778.17 | 241,370 |
| 2025-04-15 | 84,300.00 | 87,000.00 | 84,000.00 | 87,000.00 | 83,604.01 | 137,040 |
| 2025-04-14 | 82,900.00 | 84,800.00 | 82,700.00 | 84,200.00 | 80,913.30 | 109,252 |
| 2025-04-11 | 82,400.00 | 83,600.00 | 81,500.00 | 83,500.00 | 80,240.63 | 123,796 |
| 2025-04-10 | 82,000.00 | 83,500.00 | 81,200.00 | 83,300.00 | 80,048.43 | 218,493 |
| 2025-04-09 | 78,100.00 | 79,600.00 | 77,500.00 | 78,900.00 | 75,820.18 | 280,514 |
| 2025-04-08 | 82,600.00 | 82,600.00 | 80,100.00 | 80,100.00 | 76,973.34 | 222,983 |
| 2025-04-07 | 82,100.00 | 83,700.00 | 81,700.00 | 82,200.00 | 78,991.37 | 182,712 |
| 2025-04-04 | 86,300.00 | 87,200.00 | 85,400.00 | 86,100.00 | 82,739.14 | 165,299 |
| 2025-04-03 | 85,700.00 | 87,700.00 | 85,100.00 | 86,800.00 | 83,411.81 | 309,321 |
| 2025-04-02 | 89,000.00 | 89,600.00 | 87,700.00 | 88,000.00 | 84,564.97 | 192,794 |
| 2025-04-01 | 88,700.00 | 90,000.00 | 88,100.00 | 89,100.00 | 85,622.03 | 103,486 |
| 2025-03-31 | 86,200.00 | 89,000.00 | 86,200.00 | 88,600.00 | 85,141.55 | 173,056 |
| 2025-03-28 | 90,100.00 | 90,200.00 | 87,600.00 | 88,300.00 | 84,853.26 | 218,780 |
| 2025-03-27 | 91,000.00 | 91,800.00 | 90,200.00 | 90,400.00 | 86,871.29 | 199,739 |
| 2025-03-26 | 98,200.00 | 98,300.00 | 97,000.00 | 98,000.00 | 87,640.06 | 345,003 |
| 2025-03-25 | 98,200.00 | 98,800.00 | 97,700.00 | 98,000.00 | 87,640.06 | 245,734 |
| 2025-03-24 | 97,300.00 | 98,500.00 | 97,100.00 | 98,100.00 | 87,729.49 | 258,476 |
| 2025-03-21 | 96,400.00 | 98,900.00 | 96,100.00 | 97,700.00 | 87,371.78 | 397,262 |
| 2025-03-20 | 98,500.00 | 98,900.00 | 97,100.00 | 97,500.00 | 87,192.92 | 152,561 |
| 2025-03-19 | 97,600.00 | 98,700.00 | 97,100.00 | 98,600.00 | 88,176.63 | 174,300 |
| 2025-03-18 | 95,600.00 | 97,700.00 | 95,200.00 | 96,900.00 | 86,656.35 | 123,084 |
| 2025-03-17 | 94,000.00 | 95,600.00 | 93,900.00 | 95,200.00 | 85,136.06 | 215,098 |
| 2025-03-14 | 96,600.00 | 96,700.00 | 94,800.00 | 94,900.00 | 84,867.77 | 113,583 |
| 2025-03-13 | 96,300.00 | 97,500.00 | 95,600.00 | 96,100.00 | 85,940.92 | 284,262 |
| 2025-03-12 | 94,800.00 | 97,800.00 | 94,200.00 | 97,200.00 | 86,924.63 | 244,329 |
| 2025-03-11 | 92,100.00 | 94,400.00 | 91,900.00 | 93,600.00 | 83,705.20 | 190,404 |
| 2025-03-10 | 91,600.00 | 94,200.00 | 91,200.00 | 93,600.00 | 83,705.20 | 186,867 |
| 2025-03-07 | 94,500.00 | 94,600.00 | 91,500.00 | 91,500.00 | 81,827.20 | 225,961 |
| 2025-03-06 | 93,000.00 | 94,000.00 | 92,100.00 | 93,400.00 | 83,526.34 | 137,933 |
| 2025-03-05 | 92,300.00 | 94,600.00 | 91,900.00 | 92,700.00 | 82,900.34 | 208,647 |
| 2025-03-04 | 92,200.00 | 93,300.00 | 90,800.00 | 91,700.00 | 82,006.06 | 216,748 |
| 2025-02-28 | 92,300.00 | 93,000.00 | 90,800.00 | 91,400.00 | 81,737.77 | 418,765 |
| 2025-02-27 | 92,900.00 | 94,000.00 | 90,600.00 | 93,500.00 | 83,615.77 | 309,722 |
| 2025-02-26 | 94,500.00 | 95,900.00 | 93,300.00 | 94,400.00 | 84,420.63 | 299,764 |
| 2025-02-25 | 97,100.00 | 98,400.00 | 94,600.00 | 94,900.00 | 84,867.77 | 287,038 |
| 2025-02-24 | 98,500.00 | 99,200.00 | 97,100.00 | 98,000.00 | 87,640.06 | 147,869 |
| 2025-02-21 | 101,300.00 | 101,300.00 | 98,400.00 | 98,900.00 | 88,444.92 | 184,220 |
| 2025-02-20 | 99,900.00 | 101,800.00 | 99,800.00 | 100,800.00 | 90,144.06 | 173,910 |
| 2025-02-19 | 102,000.00 | 102,300.00 | 100,900.00 | 100,900.00 | 90,233.49 | 235,810 |
| 2025-02-18 | 101,700.00 | 103,900.00 | 101,300.00 | 103,200.00 | 92,290.35 | 112,136 |
| 2025-02-17 | 102,100.00 | 103,300.00 | 100,800.00 | 102,900.00 | 92,022.06 | 80,695 |
| 2025-02-14 | 98,000.00 | 103,000.00 | 97,700.00 | 102,100.00 | 91,306.64 | 263,100 |
| 2025-02-13 | 100,000.00 | 100,800.00 | 97,700.00 | 98,300.00 | 87,908.35 | 291,703 |
| 2025-02-12 | 101,200.00 | 102,000.00 | 100,400.00 | 101,000.00 | 90,322.92 | 135,156 |
| 2025-02-11 | 100,500.00 | 102,200.00 | 99,800.00 | 100,200.00 | 89,607.49 | 163,368 |
| 2025-02-10 | 101,200.00 | 102,500.00 | 100,600.00 | 100,600.00 | 89,965.21 | 175,159 |
| 2025-02-07 | 98,400.00 | 102,400.00 | 97,400.00 | 101,200.00 | 90,501.78 | 225,043 |
| 2025-02-06 | 100,000.00 | 101,900.00 | 99,200.00 | 100,400.00 | 89,786.35 | 188,270 |
| 2025-02-05 | 99,600.00 | 101,000.00 | 98,400.00 | 98,900.00 | 88,444.92 | 207,393 |
| 2025-02-04 | 99,900.00 | 101,500.00 | 99,100.00 | 100,000.00 | 89,428.63 | 363,305 |
| 2025-02-03 | 96,100.00 | 99,200.00 | 95,500.00 | 98,800.00 | 88,355.49 | 334,597 |
| 2025-01-31 | 93,400.00 | 97,300.00 | 92,000.00 | 97,100.00 | 86,835.20 | 266,219 |
| 2025-01-24 | 91,800.00 | 93,600.00 | 91,300.00 | 91,600.00 | 81,916.63 | 170,187 |
| 2025-01-23 | 91,800.00 | 92,400.00 | 90,700.00 | 91,800.00 | 82,095.49 | 153,139 |
| 2025-01-22 | 93,700.00 | 94,000.00 | 90,300.00 | 91,600.00 | 81,916.63 | 228,972 |
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.