DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 94,300.00 | 94,800.00 | 93,000.00 | 93,300.00 | 83,436.92 | 134,327 |
| 2025-01-20 | 93,800.00 | 95,200.00 | 93,100.00 | 93,800.00 | 83,884.06 | 107,594 |
| 2025-01-17 | 95,500.00 | 96,100.00 | 92,900.00 | 93,800.00 | 83,884.06 | 198,693 |
| 2025-01-16 | 95,500.00 | 96,700.00 | 94,400.00 | 95,600.00 | 85,493.77 | 206,825 |
| 2025-01-15 | 93,600.00 | 95,400.00 | 92,200.00 | 95,000.00 | 84,957.20 | 443,154 |
| 2025-01-14 | 99,800.00 | 99,800.00 | 91,500.00 | 91,700.00 | 82,006.06 | 457,393 |
| 2025-01-13 | 100,500.00 | 101,600.00 | 98,100.00 | 99,800.00 | 89,249.78 | 136,026 |
| 2025-01-10 | 100,700.00 | 102,900.00 | 100,600.00 | 101,300.00 | 90,591.21 | 102,113 |
| 2025-01-09 | 100,200.00 | 102,600.00 | 100,100.00 | 101,700.00 | 90,948.92 | 110,946 |
| 2025-01-08 | 100,200.00 | 102,500.00 | 100,200.00 | 100,600.00 | 89,965.21 | 97,968 |
| 2025-01-07 | 103,200.00 | 104,400.00 | 99,800.00 | 100,400.00 | 89,786.35 | 168,063 |
| 2025-01-06 | 101,400.00 | 103,800.00 | 101,200.00 | 103,700.00 | 92,737.49 | 97,621 |
| 2025-01-03 | 103,000.00 | 104,900.00 | 102,500.00 | 102,600.00 | 91,753.78 | 98,539 |
| 2025-01-02 | 102,800.00 | 104,400.00 | 101,800.00 | 102,600.00 | 91,753.78 | 64,853 |
| 2024-12-30 | 105,100.00 | 105,200.00 | 102,800.00 | 102,800.00 | 91,932.64 | 81,056 |
| 2024-12-27 | 103,200.00 | 105,100.00 | 103,100.00 | 104,100.00 | 93,095.21 | 38,683 |
| 2024-12-26 | 105,700.00 | 105,700.00 | 104,100.00 | 105,300.00 | 94,168.35 | 39,336 |
| 2024-12-24 | 105,100.00 | 105,900.00 | 104,000.00 | 105,600.00 | 94,436.64 | 51,674 |
| 2024-12-23 | 101,300.00 | 105,100.00 | 100,200.00 | 104,700.00 | 93,631.78 | 106,016 |
| 2024-12-20 | 103,600.00 | 103,800.00 | 99,100.00 | 100,300.00 | 89,696.92 | 163,434 |
| 2024-12-19 | 101,700.00 | 106,000.00 | 101,500.00 | 104,100.00 | 93,095.21 | 117,638 |
| 2024-12-18 | 103,800.00 | 105,200.00 | 103,100.00 | 103,600.00 | 92,648.07 | 58,995 |
| 2024-12-17 | 101,600.00 | 104,000.00 | 101,300.00 | 103,200.00 | 92,290.35 | 161,594 |
| 2024-12-16 | 107,500.00 | 109,400.00 | 102,600.00 | 103,000.00 | 92,111.49 | 136,570 |
| 2024-12-13 | 107,100.00 | 109,500.00 | 104,700.00 | 108,700.00 | 97,208.93 | 209,353 |
| 2024-12-12 | 106,000.00 | 107,100.00 | 104,600.00 | 107,100.00 | 95,778.07 | 146,364 |
| 2024-12-11 | 104,800.00 | 106,500.00 | 104,000.00 | 105,400.00 | 94,257.78 | 103,492 |
| 2024-12-10 | 102,000.00 | 105,100.00 | 102,000.00 | 104,500.00 | 93,452.92 | 102,281 |
| 2024-12-09 | 104,400.00 | 104,400.00 | 100,800.00 | 101,000.00 | 90,322.92 | 167,072 |
| 2024-12-06 | 104,300.00 | 105,900.00 | 103,200.00 | 105,000.00 | 93,900.07 | 160,762 |
| 2024-12-05 | 105,500.00 | 106,200.00 | 101,300.00 | 103,400.00 | 92,469.21 | 284,309 |
| 2024-12-04 | 112,600.00 | 112,600.00 | 106,000.00 | 107,200.00 | 95,867.50 | 197,490 |
| 2024-12-03 | 110,900.00 | 113,700.00 | 110,800.00 | 113,700.00 | 101,680.36 | 182,813 |
| 2024-12-02 | 110,600.00 | 111,000.00 | 108,500.00 | 109,300.00 | 97,745.50 | 145,148 |
| 2024-11-29 | 109,400.00 | 109,800.00 | 107,500.00 | 109,200.00 | 97,656.07 | 169,418 |
| 2024-11-28 | 106,500.00 | 109,000.00 | 105,300.00 | 108,400.00 | 96,940.64 | 84,678 |
| 2024-11-27 | 103,200.00 | 109,400.00 | 103,200.00 | 107,500.00 | 96,135.78 | 214,923 |
| 2024-11-26 | 107,800.00 | 108,700.00 | 102,700.00 | 103,300.00 | 92,379.78 | 171,879 |
| 2024-11-25 | 109,200.00 | 110,600.00 | 107,100.00 | 109,300.00 | 97,745.50 | 266,565 |
| 2024-11-22 | 108,200.00 | 110,400.00 | 107,400.00 | 108,500.00 | 97,030.07 | 70,870 |
| 2024-11-21 | 108,400.00 | 108,700.00 | 107,200.00 | 107,200.00 | 95,867.50 | 82,037 |
| 2024-11-20 | 105,800.00 | 108,700.00 | 104,900.00 | 107,800.00 | 96,404.07 | 63,591 |
| 2024-11-19 | 105,400.00 | 108,900.00 | 105,300.00 | 107,100.00 | 95,778.07 | 114,492 |
| 2024-11-18 | 99,500.00 | 107,700.00 | 99,500.00 | 105,800.00 | 94,615.50 | 152,276 |
| 2024-11-15 | 106,500.00 | 106,700.00 | 101,600.00 | 101,600.00 | 90,859.49 | 138,294 |
| 2024-11-14 | 106,600.00 | 106,700.00 | 104,700.00 | 105,500.00 | 94,347.21 | 160,040 |
| 2024-11-13 | 104,000.00 | 105,500.00 | 103,300.00 | 105,400.00 | 94,257.78 | 146,655 |
| 2024-11-12 | 107,700.00 | 108,900.00 | 104,000.00 | 104,000.00 | 93,005.78 | 149,165 |
| 2024-11-11 | 108,300.00 | 109,300.00 | 106,200.00 | 108,700.00 | 97,208.93 | 132,015 |
| 2024-11-08 | 111,500.00 | 111,500.00 | 108,000.00 | 108,500.00 | 97,030.07 | 82,821 |
| 2024-11-07 | 109,900.00 | 112,200.00 | 109,100.00 | 109,500.00 | 97,924.35 | 75,428 |
| 2024-11-06 | 109,500.00 | 112,500.00 | 108,700.00 | 112,300.00 | 100,428.36 | 93,305 |
| 2024-11-05 | 111,400.00 | 112,500.00 | 107,700.00 | 110,100.00 | 98,460.93 | 115,541 |
| 2024-11-04 | 110,500.00 | 112,500.00 | 109,100.00 | 112,500.00 | 100,607.21 | 87,352 |
| 2024-11-01 | 108,300.00 | 111,000.00 | 107,900.00 | 110,000.00 | 98,371.50 | 66,778 |
| 2024-10-31 | 110,900.00 | 110,900.00 | 106,200.00 | 109,300.00 | 97,745.50 | 212,661 |
| 2024-10-30 | 113,800.00 | 114,100.00 | 110,100.00 | 111,000.00 | 99,265.78 | 137,733 |
| 2024-10-29 | 111,500.00 | 113,600.00 | 110,600.00 | 113,600.00 | 101,590.93 | 80,060 |
| 2024-10-28 | 113,600.00 | 113,600.00 | 110,300.00 | 110,600.00 | 98,908.07 | 70,391 |
| 2024-10-25 | 110,000.00 | 114,700.00 | 109,800.00 | 113,600.00 | 101,590.93 | 137,567 |
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.