DB Insurance Co., Ltd. (KRX:005830)
South Korea flag South Korea · Delayed Price · Currency is KRW
138,800
-900 (-0.64%)
At close: Sep 26, 2025

DB Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025138,400.00141,800.00137,500.00138,800.00138,800.00-0.64%167,682
Sep 25, 2025139,500.00139,800.00138,400.00139,700.00139,700.00-0.14%130,329
Sep 24, 2025143,400.00143,600.00138,900.00139,900.00139,900.00-1.48%154,423
Sep 23, 2025144,800.00144,800.00141,100.00142,000.00142,000.00-0.35%142,717
Sep 22, 2025141,000.00143,000.00140,100.00142,500.00142,500.001.21%175,532
Sep 19, 2025137,600.00140,800.00137,600.00140,800.00140,800.001.37%259,656
Sep 18, 2025140,200.00142,600.00138,000.00138,900.00138,900.00-1.91%181,071
Sep 17, 2025142,100.00142,900.00140,400.00141,600.00141,600.00-0.91%227,754
Sep 16, 2025144,500.00145,500.00142,200.00142,900.00142,900.00-1.24%224,955
Sep 15, 2025143,700.00146,800.00143,000.00144,700.00144,700.00-0.21%166,085
Sep 12, 2025145,400.00146,700.00142,900.00145,000.00145,000.00-0.21%286,396
Sep 11, 2025145,100.00147,000.00142,500.00145,300.00145,300.00-0.14%205,642
Sep 10, 2025138,200.00146,700.00138,100.00145,500.00145,500.004.23%233,204
Sep 9, 2025139,900.00140,200.00137,100.00139,600.00139,600.000.36%196,725
Sep 8, 2025139,900.00139,900.00137,600.00139,100.00139,100.000.36%124,315
Sep 5, 2025137,300.00141,000.00137,000.00138,600.00138,600.000.87%175,717
Sep 4, 2025136,000.00138,000.00136,000.00137,400.00137,400.000.59%111,174
Sep 3, 2025141,500.00141,800.00135,600.00136,600.00136,600.00-1.73%156,637
Sep 2, 2025137,700.00139,900.00137,200.00139,000.00139,000.000.94%194,235
Sep 1, 2025133,400.00140,000.00131,500.00137,700.00137,700.004.40%196,637
Aug 29, 2025132,100.00133,300.00130,900.00131,900.00131,900.00-0.08%122,838
Aug 28, 2025130,000.00134,100.00129,400.00132,000.00132,000.000.38%156,043
Aug 27, 2025134,600.00134,700.00128,500.00131,500.00131,500.000.61%131,238
Aug 26, 2025130,300.00131,300.00128,100.00130,700.00130,700.00-0.68%205,119
Aug 25, 2025130,200.00132,200.00130,200.00131,600.00131,600.000.23%105,399
Aug 22, 2025129,400.00131,800.00128,600.00131,300.00131,300.001.47%117,259
Aug 21, 2025134,100.00134,100.00128,600.00129,400.00129,400.00-0.61%194,564
Aug 20, 2025131,100.00131,100.00126,800.00130,200.00130,200.000.77%131,032
Aug 19, 2025130,200.00130,700.00128,000.00129,200.00129,200.00-0.69%131,636
Aug 18, 2025126,200.00131,300.00125,700.00130,100.00130,100.000.93%205,294
Aug 14, 2025130,000.00130,400.00127,300.00128,900.00128,900.000.78%283,263
Aug 13, 2025127,800.00129,200.00126,300.00127,900.00127,900.000.55%187,425
Aug 12, 2025125,200.00129,000.00125,200.00127,200.00127,200.001.60%133,420
Aug 11, 2025127,800.00128,000.00123,700.00125,200.00125,200.00-1.88%64,515
Aug 8, 2025128,200.00129,400.00126,100.00127,600.00127,600.00-1.39%104,379
Aug 7, 2025127,100.00130,500.00127,000.00129,400.00129,400.000.94%169,860
Aug 6, 2025124,300.00128,500.00123,300.00128,200.00128,200.002.15%177,263
Aug 5, 2025123,300.00128,200.00123,200.00125,500.00125,500.002.12%234,251
Aug 4, 2025122,500.00124,300.00121,700.00122,900.00122,900.000.33%162,021
Aug 1, 2025125,200.00126,900.00122,500.00122,500.00122,500.00-4.30%221,412
Jul 31, 2025127,700.00130,600.00126,500.00128,000.00128,000.00-1.39%198,887
Jul 30, 2025128,500.00131,000.00128,500.00129,800.00129,800.000.08%160,886
Jul 29, 2025125,700.00131,300.00125,700.00129,700.00129,700.001.09%247,902
Jul 28, 2025134,200.00134,400.00128,000.00128,300.00128,300.00-4.40%341,430
Jul 25, 2025130,100.00134,300.00130,100.00134,200.00134,200.001.67%149,024
Jul 24, 2025133,300.00135,800.00131,200.00132,000.00132,000.00-1.35%344,069
Jul 23, 2025136,700.00137,400.00132,200.00133,800.00133,800.00-1.25%225,531
Jul 22, 2025134,400.00137,800.00134,100.00135,500.00135,500.00-0.95%196,746
Jul 21, 2025134,300.00137,500.00134,100.00136,800.00136,800.00-0.65%250,348
Jul 18, 2025140,300.00142,500.00135,900.00137,700.00137,700.00-2.69%162,205