DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 127,200
+2,700 (2.17%)
Dec 1, 2025, 3:30 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 126,500.00 | 128,000.00 | 124,500.00 | 127,200.00 | 127,200.00 | 2.17% | 176,793 |
| Nov 28, 2025 | 126,600.00 | 126,700.00 | 123,100.00 | 124,500.00 | 124,500.00 | -1.19% | 158,551 |
| Nov 27, 2025 | 124,700.00 | 128,800.00 | 124,600.00 | 126,000.00 | 126,000.00 | 0.80% | 120,249 |
| Nov 26, 2025 | 122,600.00 | 125,400.00 | 120,500.00 | 125,000.00 | 125,000.00 | 4.25% | 149,030 |
| Nov 25, 2025 | 121,800.00 | 123,100.00 | 118,900.00 | 119,900.00 | 119,900.00 | -0.42% | 153,660 |
| Nov 24, 2025 | 120,400.00 | 121,900.00 | 118,100.00 | 120,400.00 | 120,400.00 | 0.92% | 256,611 |
| Nov 21, 2025 | 121,200.00 | 121,400.00 | 118,200.00 | 119,300.00 | 119,300.00 | -0.67% | 142,987 |
| Nov 20, 2025 | 122,800.00 | 124,000.00 | 120,100.00 | 120,100.00 | 120,100.00 | -0.17% | 306,854 |
| Nov 19, 2025 | 123,500.00 | 123,700.00 | 119,300.00 | 120,300.00 | 120,300.00 | -1.47% | 246,806 |
| Nov 18, 2025 | 126,300.00 | 127,600.00 | 121,200.00 | 122,100.00 | 122,100.00 | -3.17% | 313,234 |
| Nov 17, 2025 | 131,900.00 | 131,900.00 | 125,100.00 | 126,100.00 | 126,100.00 | -4.76% | 295,556 |
| Nov 14, 2025 | 145,300.00 | 148,000.00 | 131,300.00 | 132,400.00 | 132,400.00 | -8.06% | 287,984 |
| Nov 13, 2025 | 142,000.00 | 146,100.00 | 141,300.00 | 144,000.00 | 144,000.00 | 0.63% | 271,267 |
| Nov 12, 2025 | 139,500.00 | 144,000.00 | 137,500.00 | 143,100.00 | 143,100.00 | 1.49% | 219,362 |
| Nov 11, 2025 | 139,100.00 | 143,800.00 | 139,000.00 | 141,000.00 | 141,000.00 | 0.43% | 128,788 |
| Nov 10, 2025 | 140,000.00 | 143,500.00 | 138,600.00 | 140,400.00 | 140,400.00 | 1.15% | 214,355 |
| Nov 7, 2025 | 140,400.00 | 141,000.00 | 136,200.00 | 138,800.00 | 138,800.00 | -0.14% | 166,329 |
| Nov 6, 2025 | 129,500.00 | 140,500.00 | 128,200.00 | 139,000.00 | 139,000.00 | 8.34% | 288,188 |
| Nov 5, 2025 | 129,400.00 | 129,400.00 | 124,700.00 | 128,300.00 | 128,300.00 | 1.10% | 164,077 |
| Nov 4, 2025 | 124,300.00 | 127,100.00 | 124,200.00 | 126,900.00 | 126,900.00 | 1.12% | 121,909 |
| Nov 3, 2025 | 125,600.00 | 127,000.00 | 125,000.00 | 125,500.00 | 125,500.00 | -1.03% | 121,472 |
| Oct 31, 2025 | 127,800.00 | 128,700.00 | 125,800.00 | 126,800.00 | 126,800.00 | -1.09% | 192,309 |
| Oct 30, 2025 | 127,200.00 | 130,600.00 | 127,100.00 | 128,200.00 | 128,200.00 | -1.00% | 168,465 |
| Oct 29, 2025 | 134,300.00 | 134,400.00 | 128,200.00 | 129,500.00 | 129,500.00 | -2.12% | 215,394 |
| Oct 28, 2025 | 132,900.00 | 133,900.00 | 131,300.00 | 132,300.00 | 132,300.00 | -1.12% | 177,935 |
| Oct 27, 2025 | 131,900.00 | 134,400.00 | 131,200.00 | 133,800.00 | 133,800.00 | 1.21% | 166,407 |
| Oct 24, 2025 | 132,400.00 | 133,200.00 | 130,700.00 | 132,200.00 | 132,200.00 | -0.30% | 131,921 |
| Oct 23, 2025 | 130,400.00 | 134,300.00 | 130,100.00 | 132,600.00 | 132,600.00 | 0.61% | 190,112 |
| Oct 22, 2025 | 129,500.00 | 132,200.00 | 127,500.00 | 131,800.00 | 131,800.00 | 0.76% | 121,816 |
| Oct 21, 2025 | 131,600.00 | 134,800.00 | 129,900.00 | 130,800.00 | 130,800.00 | -1.36% | 240,459 |
| Oct 20, 2025 | 129,600.00 | 133,400.00 | 129,000.00 | 132,600.00 | 132,600.00 | 2.00% | 257,420 |
| Oct 17, 2025 | 132,900.00 | 134,100.00 | 130,000.00 | 130,000.00 | 130,000.00 | -3.13% | 143,098 |
| Oct 16, 2025 | 132,300.00 | 134,800.00 | 132,200.00 | 134,200.00 | 134,200.00 | 0.45% | 164,392 |
| Oct 15, 2025 | 132,100.00 | 134,100.00 | 131,600.00 | 133,600.00 | 133,600.00 | 0.68% | 252,703 |
| Oct 14, 2025 | 130,700.00 | 133,600.00 | 129,800.00 | 132,700.00 | 132,700.00 | -0.38% | 159,874 |
| Oct 13, 2025 | 132,400.00 | 133,500.00 | 129,900.00 | 133,200.00 | 133,200.00 | 0.08% | 157,740 |
| Oct 10, 2025 | 135,000.00 | 137,200.00 | 132,300.00 | 133,100.00 | 133,100.00 | -1.77% | 322,795 |
| Oct 2, 2025 | 136,500.00 | 138,300.00 | 133,500.00 | 135,500.00 | 135,500.00 | -0.66% | 265,784 |
| Oct 1, 2025 | 138,000.00 | 138,500.00 | 135,500.00 | 136,400.00 | 136,400.00 | -1.52% | 122,143 |
| Sep 30, 2025 | 139,700.00 | 141,200.00 | 137,900.00 | 138,500.00 | 138,500.00 | -1.84% | 183,030 |
| Sep 29, 2025 | 140,800.00 | 143,300.00 | 140,400.00 | 141,100.00 | 141,100.00 | 1.66% | 160,629 |
| Sep 26, 2025 | 138,400.00 | 141,800.00 | 137,500.00 | 138,800.00 | 138,800.00 | -0.64% | 159,704 |
| Sep 25, 2025 | 139,500.00 | 139,800.00 | 138,400.00 | 139,700.00 | 139,700.00 | -0.14% | 130,329 |
| Sep 24, 2025 | 143,400.00 | 143,600.00 | 138,900.00 | 139,900.00 | 139,900.00 | -1.48% | 134,052 |
| Sep 23, 2025 | 144,800.00 | 144,800.00 | 141,100.00 | 142,000.00 | 142,000.00 | -0.35% | 142,717 |
| Sep 22, 2025 | 141,000.00 | 143,000.00 | 140,100.00 | 142,500.00 | 142,500.00 | 1.21% | 149,985 |
| Sep 19, 2025 | 137,600.00 | 140,800.00 | 137,600.00 | 140,800.00 | 140,800.00 | 1.37% | 259,656 |
| Sep 18, 2025 | 140,200.00 | 142,600.00 | 138,000.00 | 138,900.00 | 138,900.00 | -1.91% | 167,373 |
| Sep 17, 2025 | 142,100.00 | 142,900.00 | 140,400.00 | 141,600.00 | 141,600.00 | -0.91% | 227,754 |
| Sep 16, 2025 | 144,500.00 | 145,500.00 | 142,200.00 | 142,900.00 | 142,900.00 | -1.24% | 208,476 |