DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 137,500
-1,500 (-1.08%)
Last updated: Sep 3, 2025, 10:43 AM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 141,500.00 | 141,800.00 | 135,600.00 | 136,600.00 | 136,600.00 | -1.73% | 156,637 |
| Sep 2, 2025 | 137,700.00 | 139,900.00 | 137,200.00 | 139,000.00 | 139,000.00 | 0.94% | 194,235 |
| Sep 1, 2025 | 133,400.00 | 140,000.00 | 131,500.00 | 137,700.00 | 137,700.00 | 4.40% | 196,637 |
| Aug 29, 2025 | 132,100.00 | 133,300.00 | 130,900.00 | 131,900.00 | 131,900.00 | -0.08% | 122,838 |
| Aug 28, 2025 | 130,000.00 | 134,100.00 | 129,400.00 | 132,000.00 | 132,000.00 | 0.38% | 156,043 |
| Aug 27, 2025 | 134,600.00 | 134,700.00 | 128,500.00 | 131,500.00 | 131,500.00 | 0.61% | 131,238 |
| Aug 26, 2025 | 130,300.00 | 131,300.00 | 128,100.00 | 130,700.00 | 130,700.00 | -0.68% | 205,119 |
| Aug 25, 2025 | 130,200.00 | 132,200.00 | 130,200.00 | 131,600.00 | 131,600.00 | 0.23% | 105,399 |
| Aug 22, 2025 | 129,400.00 | 131,800.00 | 128,600.00 | 131,300.00 | 131,300.00 | 1.47% | 117,259 |
| Aug 21, 2025 | 134,100.00 | 134,100.00 | 128,600.00 | 129,400.00 | 129,400.00 | -0.61% | 194,564 |
| Aug 20, 2025 | 131,100.00 | 131,100.00 | 126,800.00 | 130,200.00 | 130,200.00 | 0.77% | 131,032 |
| Aug 19, 2025 | 130,200.00 | 130,700.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.69% | 131,636 |
| Aug 18, 2025 | 126,200.00 | 131,300.00 | 125,700.00 | 130,100.00 | 130,100.00 | 0.93% | 205,294 |
| Aug 14, 2025 | 130,000.00 | 130,400.00 | 127,300.00 | 128,900.00 | 128,900.00 | 0.78% | 283,263 |
| Aug 13, 2025 | 127,800.00 | 129,200.00 | 126,300.00 | 127,900.00 | 127,900.00 | 0.55% | 187,425 |
| Aug 12, 2025 | 125,200.00 | 129,000.00 | 125,200.00 | 127,200.00 | 127,200.00 | 1.60% | 133,420 |
| Aug 11, 2025 | 127,800.00 | 128,000.00 | 123,700.00 | 125,200.00 | 125,200.00 | -1.88% | 64,515 |
| 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 |