DB Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 110,000.00 | 114,700.00 | 109,800.00 | 113,600.00 | 101,590.93 | 137,567 |
| 2024-10-24 | 114,100.00 | 114,400.00 | 109,100.00 | 110,000.00 | 98,371.50 | 158,098 |
| 2024-10-23 | 113,600.00 | 116,700.00 | 113,100.00 | 115,500.00 | 103,290.07 | 106,238 |
| 2024-10-22 | 110,800.00 | 115,300.00 | 110,700.00 | 113,600.00 | 101,590.93 | 109,807 |
| 2024-10-21 | 109,500.00 | 112,700.00 | 109,500.00 | 111,800.00 | 99,981.21 | 70,380 |
| 2024-10-18 | 112,100.00 | 113,000.00 | 109,200.00 | 109,500.00 | 97,924.35 | 121,359 |
| 2024-10-17 | 117,500.00 | 117,500.00 | 113,200.00 | 113,200.00 | 101,233.21 | 109,449 |
| 2024-10-16 | 114,800.00 | 117,800.00 | 114,800.00 | 116,400.00 | 104,094.93 | 117,291 |
| 2024-10-15 | 116,700.00 | 117,400.00 | 115,000.00 | 115,400.00 | 103,200.64 | 91,905 |
| 2024-10-14 | 113,300.00 | 118,200.00 | 113,300.00 | 116,900.00 | 104,542.07 | 104,933 |
| 2024-10-11 | 113,600.00 | 114,000.00 | 112,300.00 | 113,300.00 | 101,322.64 | 48,562 |
| 2024-10-10 | 113,200.00 | 114,200.00 | 111,400.00 | 112,000.00 | 100,160.07 | 191,567 |
| 2024-10-08 | 113,800.00 | 113,800.00 | 109,800.00 | 110,200.00 | 98,550.36 | 146,269 |
| 2024-10-07 | 112,000.00 | 114,100.00 | 110,400.00 | 114,100.00 | 102,038.07 | 146,223 |
| 2024-10-04 | 112,500.00 | 112,500.00 | 107,500.00 | 111,300.00 | 99,534.07 | 179,802 |
| 2024-10-02 | 109,000.00 | 112,800.00 | 108,500.00 | 108,800.00 | 97,298.35 | 154,817 |
| 2024-09-30 | 117,600.00 | 118,000.00 | 112,300.00 | 112,300.00 | 100,428.36 | 174,654 |
| 2024-09-27 | 111,900.00 | 116,600.00 | 111,600.00 | 114,600.00 | 102,485.21 | 176,001 |
| 2024-09-26 | 107,000.00 | 111,900.00 | 106,800.00 | 111,900.00 | 100,070.64 | 193,950 |
| 2024-09-25 | 112,900.00 | 113,500.00 | 106,100.00 | 106,400.00 | 95,152.07 | 317,616 |
| 2024-09-24 | 111,600.00 | 113,900.00 | 110,200.00 | 113,900.00 | 101,859.21 | 181,919 |
| 2024-09-23 | 113,300.00 | 113,300.00 | 109,500.00 | 110,800.00 | 99,086.93 | 153,174 |
| 2024-09-20 | 113,600.00 | 114,400.00 | 110,800.00 | 111,600.00 | 99,802.36 | 323,620 |
| 2024-09-19 | 113,600.00 | 114,500.00 | 108,600.00 | 113,600.00 | 101,590.93 | 216,491 |
| 2024-09-13 | 112,100.00 | 114,700.00 | 110,200.00 | 112,600.00 | 100,696.64 | 108,460 |
| 2024-09-12 | 109,000.00 | 111,400.00 | 107,100.00 | 111,400.00 | 99,623.50 | 230,357 |
| 2024-09-11 | 114,200.00 | 115,700.00 | 107,800.00 | 109,100.00 | 97,566.64 | 209,293 |
| 2024-09-10 | 113,400.00 | 116,500.00 | 112,100.00 | 114,600.00 | 102,485.21 | 123,066 |
| 2024-09-09 | 115,400.00 | 116,800.00 | 110,700.00 | 113,000.00 | 101,054.36 | 153,588 |
| 2024-09-06 | 118,000.00 | 118,200.00 | 116,400.00 | 117,800.00 | 105,346.93 | 73,076 |
| 2024-09-05 | 118,600.00 | 118,700.00 | 115,800.00 | 118,100.00 | 105,615.22 | 126,077 |
| 2024-09-04 | 118,000.00 | 121,000.00 | 118,000.00 | 118,500.00 | 105,972.93 | 120,203 |
| 2024-09-03 | 119,500.00 | 123,600.00 | 117,500.00 | 121,100.00 | 108,298.08 | 184,861 |
| 2024-09-02 | 115,500.00 | 118,900.00 | 115,500.00 | 117,900.00 | 105,436.36 | 90,321 |
| 2024-08-30 | 119,900.00 | 120,300.00 | 115,700.00 | 116,000.00 | 103,737.22 | 161,266 |
| 2024-08-29 | 120,100.00 | 120,500.00 | 117,300.00 | 117,500.00 | 105,078.65 | 99,861 |
| 2024-08-28 | 118,100.00 | 120,500.00 | 116,200.00 | 119,000.00 | 106,420.07 | 86,386 |
| 2024-08-27 | 119,600.00 | 119,600.00 | 116,000.00 | 119,000.00 | 106,420.07 | 97,381 |
| 2024-08-26 | 117,500.00 | 120,000.00 | 117,000.00 | 118,000.00 | 105,525.79 | 103,397 |
| 2024-08-23 | 118,500.00 | 121,500.00 | 117,400.00 | 119,300.00 | 106,688.36 | 130,948 |
| 2024-08-22 | 123,200.00 | 124,000.00 | 119,000.00 | 120,600.00 | 107,850.93 | 143,003 |
| 2024-08-21 | 121,300.00 | 123,200.00 | 119,000.00 | 123,200.00 | 110,176.08 | 110,078 |
| 2024-08-20 | 113,600.00 | 122,200.00 | 113,500.00 | 121,500.00 | 108,655.79 | 350,296 |
| 2024-08-19 | 105,800.00 | 113,700.00 | 105,800.00 | 111,700.00 | 99,891.78 | 327,601 |
| 2024-08-16 | 103,500.00 | 107,400.00 | 103,500.00 | 106,000.00 | 94,794.35 | 304,971 |
| 2024-08-14 | 105,600.00 | 107,000.00 | 101,000.00 | 102,000.00 | 91,217.21 | 230,221 |
| 2024-08-13 | 101,100.00 | 108,200.00 | 100,800.00 | 106,600.00 | 95,330.92 | 236,044 |
| 2024-08-12 | 102,600.00 | 102,600.00 | 100,200.00 | 102,000.00 | 91,217.21 | 93,980 |
| 2024-08-09 | 102,000.00 | 102,600.00 | 100,500.00 | 101,800.00 | 91,038.35 | 74,565 |
| 2024-08-08 | 103,100.00 | 103,800.00 | 100,600.00 | 102,100.00 | 91,306.64 | 172,012 |
| 2024-08-07 | 96,200.00 | 103,300.00 | 96,200.00 | 103,300.00 | 92,379.78 | 123,757 |
| 2024-08-06 | 98,600.00 | 100,900.00 | 96,500.00 | 99,000.00 | 88,534.35 | 154,857 |
| 2024-08-05 | 100,800.00 | 101,700.00 | 94,100.00 | 95,800.00 | 85,672.63 | 217,240 |
| 2024-08-02 | 108,200.00 | 109,000.00 | 103,400.00 | 104,000.00 | 93,005.78 | 174,421 |
| 2024-08-01 | 108,300.00 | 110,500.00 | 107,200.00 | 109,100.00 | 97,566.64 | 169,383 |
| 2024-07-31 | 109,300.00 | 111,100.00 | 108,300.00 | 110,500.00 | 98,818.64 | 192,497 |
| 2024-07-30 | 107,800.00 | 109,900.00 | 106,800.00 | 108,300.00 | 96,851.21 | 130,349 |
| 2024-07-29 | 107,600.00 | 111,000.00 | 106,600.00 | 108,700.00 | 97,208.93 | 143,732 |
| 2024-07-26 | 104,300.00 | 109,200.00 | 104,300.00 | 107,000.00 | 95,688.64 | 150,512 |
| 2024-07-25 | 107,900.00 | 107,900.00 | 103,300.00 | 104,900.00 | 93,810.64 | 120,564 |
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.