DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 127,600
-1,800 (-1.39%)
At close: Aug 8, 2025, 3:30 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 128,200.00 | 129,400.00 | 126,100.00 | 127,600.00 | 127,600.00 | -1.39% | 104,379 |
| Aug 7, 2025 | 127,100.00 | 130,500.00 | 127,000.00 | 129,400.00 | 129,400.00 | 0.94% | 169,860 |
| Aug 6, 2025 | 124,300.00 | 128,500.00 | 123,300.00 | 128,200.00 | 128,200.00 | 2.15% | 177,263 |
| Aug 5, 2025 | 123,300.00 | 128,200.00 | 123,200.00 | 125,500.00 | 125,500.00 | 2.12% | 234,251 |
| Aug 4, 2025 | 122,500.00 | 124,300.00 | 121,700.00 | 122,900.00 | 122,900.00 | 0.33% | 162,021 |
| Aug 1, 2025 | 125,200.00 | 126,900.00 | 122,500.00 | 122,500.00 | 122,500.00 | -4.30% | 221,412 |
| Jul 31, 2025 | 127,700.00 | 130,600.00 | 126,500.00 | 128,000.00 | 128,000.00 | -1.39% | 198,887 |
| Jul 30, 2025 | 128,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | 0.08% | 160,886 |
| Jul 29, 2025 | 125,700.00 | 131,300.00 | 125,700.00 | 129,700.00 | 129,700.00 | 1.09% | 247,902 |
| Jul 28, 2025 | 134,200.00 | 134,400.00 | 128,000.00 | 128,300.00 | 128,300.00 | -4.40% | 341,430 |
| Jul 25, 2025 | 130,100.00 | 134,300.00 | 130,100.00 | 134,200.00 | 134,200.00 | 1.67% | 149,024 |
| Jul 24, 2025 | 133,300.00 | 135,800.00 | 131,200.00 | 132,000.00 | 132,000.00 | -1.35% | 344,069 |
| Jul 23, 2025 | 136,700.00 | 137,400.00 | 132,200.00 | 133,800.00 | 133,800.00 | -1.25% | 225,531 |
| Jul 22, 2025 | 134,400.00 | 137,800.00 | 134,100.00 | 135,500.00 | 135,500.00 | -0.95% | 196,746 |
| Jul 21, 2025 | 134,300.00 | 137,500.00 | 134,100.00 | 136,800.00 | 136,800.00 | -0.65% | 250,348 |
| Jul 18, 2025 | 140,300.00 | 142,500.00 | 135,900.00 | 137,700.00 | 137,700.00 | -2.69% | 162,205 |
| Jul 17, 2025 | 138,500.00 | 141,700.00 | 137,500.00 | 141,500.00 | 141,500.00 | 2.61% | 250,373 |
| Jul 16, 2025 | 140,100.00 | 142,300.00 | 137,500.00 | 137,900.00 | 137,900.00 | -3.50% | 357,688 |
| Jul 15, 2025 | 145,500.00 | 147,900.00 | 142,100.00 | 142,900.00 | 142,900.00 | -1.72% | 344,869 |
| Jul 14, 2025 | 138,600.00 | 148,300.00 | 138,600.00 | 145,400.00 | 145,400.00 | 4.76% | 315,822 |
| Jul 11, 2025 | 137,800.00 | 142,900.00 | 137,600.00 | 138,800.00 | 138,800.00 | 1.54% | 347,216 |
| Jul 10, 2025 | 133,000.00 | 137,500.00 | 132,800.00 | 136,700.00 | 136,700.00 | 2.47% | 304,113 |
| Jul 9, 2025 | 128,500.00 | 134,500.00 | 128,500.00 | 133,400.00 | 133,400.00 | 3.81% | 364,347 |
| Jul 8, 2025 | 126,800.00 | 129,800.00 | 124,800.00 | 128,500.00 | 128,500.00 | 3.05% | 275,385 |
| Jul 7, 2025 | 122,500.00 | 125,400.00 | 121,400.00 | 124,700.00 | 124,700.00 | 1.05% | 130,572 |
| Jul 4, 2025 | 122,800.00 | 126,000.00 | 122,800.00 | 123,400.00 | 123,400.00 | - | 158,487 |
| Jul 3, 2025 | 123,600.00 | 124,400.00 | 121,900.00 | 123,400.00 | 123,400.00 | -0.24% | 224,568 |
| Jul 2, 2025 | 125,200.00 | 126,300.00 | 121,700.00 | 123,700.00 | 123,700.00 | -1.67% | 217,211 |
| Jul 1, 2025 | 124,400.00 | 129,800.00 | 124,200.00 | 125,800.00 | 125,800.00 | 2.03% | 198,848 |
| Jun 30, 2025 | 122,200.00 | 124,300.00 | 120,400.00 | 123,300.00 | 123,300.00 | 0.82% | 229,286 |
| Jun 27, 2025 | 124,900.00 | 126,400.00 | 121,000.00 | 122,300.00 | 122,300.00 | -1.85% | 286,680 |
| Jun 26, 2025 | 121,300.00 | 125,100.00 | 121,300.00 | 124,600.00 | 124,600.00 | 1.96% | 328,353 |
| Jun 25, 2025 | 122,500.00 | 125,000.00 | 121,500.00 | 122,200.00 | 122,200.00 | 0.08% | 262,693 |
| Jun 24, 2025 | 120,900.00 | 123,000.00 | 119,500.00 | 122,100.00 | 122,100.00 | 2.52% | 138,477 |
| Jun 23, 2025 | 118,400.00 | 120,700.00 | 118,300.00 | 119,100.00 | 119,100.00 | -0.92% | 144,094 |
| Jun 20, 2025 | 117,700.00 | 121,000.00 | 116,000.00 | 120,200.00 | 120,200.00 | 3.09% | 233,918 |
| Jun 19, 2025 | 116,200.00 | 119,000.00 | 115,400.00 | 116,600.00 | 116,600.00 | 0.34% | 125,662 |
| Jun 18, 2025 | 116,600.00 | 118,100.00 | 115,200.00 | 116,200.00 | 116,200.00 | -1.69% | 195,957 |
| Jun 17, 2025 | 115,400.00 | 119,900.00 | 114,000.00 | 118,200.00 | 118,200.00 | 0.68% | 273,511 |
| Jun 16, 2025 | 114,400.00 | 117,400.00 | 113,300.00 | 117,400.00 | 117,400.00 | 3.99% | 183,074 |
| Jun 13, 2025 | 117,100.00 | 117,400.00 | 110,500.00 | 112,900.00 | 112,900.00 | -4.97% | 415,905 |
| Jun 12, 2025 | 110,600.00 | 118,800.00 | 110,600.00 | 118,800.00 | 118,800.00 | 6.36% | 514,057 |
| Jun 11, 2025 | 107,600.00 | 111,700.00 | 107,600.00 | 111,700.00 | 111,700.00 | 3.52% | 221,437 |
| Jun 10, 2025 | 107,900.00 | 109,900.00 | 106,600.00 | 107,900.00 | 107,900.00 | -0.37% | 176,170 |
| Jun 9, 2025 | 110,000.00 | 113,400.00 | 107,500.00 | 108,300.00 | 108,300.00 | 2.27% | 305,265 |
| Jun 5, 2025 | 101,700.00 | 106,900.00 | 101,400.00 | 105,900.00 | 105,900.00 | 2.12% | 213,994 |
| Jun 4, 2025 | 99,300.00 | 104,500.00 | 98,500.00 | 103,700.00 | 103,700.00 | 5.49% | 231,222 |
| Jun 2, 2025 | 99,000.00 | 100,500.00 | 97,000.00 | 98,300.00 | 98,300.00 | -2.19% | 202,807 |
| May 30, 2025 | 101,700.00 | 102,800.00 | 99,500.00 | 100,500.00 | 100,500.00 | -1.08% | 377,897 |
| May 29, 2025 | 99,100.00 | 102,200.00 | 98,400.00 | 101,600.00 | 101,600.00 | 2.32% | 205,625 |