DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 186,500
+2,000 (1.08%)
Mar 20, 2026, 12:30 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 186,500.00 | 189,000.00 | 186,500.00 | 188,400.00 | - | 2.11% | 7,096 |
| Mar 19, 2026 | 184,700.00 | 187,900.00 | 183,700.00 | 184,500.00 | 184,500.00 | -2.79% | 99,999 |
| Mar 18, 2026 | 186,200.00 | 193,400.00 | 183,000.00 | 189,800.00 | 189,800.00 | 5.97% | 221,051 |
| Mar 17, 2026 | 176,800.00 | 182,500.00 | 176,600.00 | 179,100.00 | 179,100.00 | 1.36% | 104,803 |
| Mar 16, 2026 | 175,700.00 | 179,200.00 | 174,300.00 | 176,700.00 | 176,700.00 | -0.34% | 152,882 |
| Mar 13, 2026 | 172,600.00 | 179,400.00 | 172,000.00 | 177,300.00 | 177,300.00 | -0.39% | 199,584 |
| Mar 12, 2026 | 182,200.00 | 182,500.00 | 177,000.00 | 178,000.00 | 178,000.00 | -2.84% | 259,721 |
| Mar 11, 2026 | 187,800.00 | 190,900.00 | 181,500.00 | 183,200.00 | 183,200.00 | -0.16% | 311,703 |
| Mar 10, 2026 | 185,000.00 | 188,000.00 | 181,800.00 | 183,500.00 | 183,500.00 | 1.94% | 235,816 |
| Mar 9, 2026 | 181,900.00 | 184,000.00 | 174,200.00 | 180,000.00 | 180,000.00 | -4.46% | 351,464 |
| Mar 6, 2026 | 183,900.00 | 189,700.00 | 182,300.00 | 188,400.00 | 188,400.00 | -1.15% | 275,785 |
| Mar 5, 2026 | 184,700.00 | 191,750.00 | 179,000.00 | 190,600.00 | 190,600.00 | 8.60% | 306,805 |
| Mar 4, 2026 | 185,500.00 | 185,500.00 | 168,000.00 | 175,500.00 | 175,500.00 | -6.00% | 438,871 |
| Mar 3, 2026 | 184,500.00 | 190,500.00 | 178,000.00 | 186,700.00 | 186,700.00 | 1.97% | 517,523 |
| Feb 27, 2026 | 207,500.00 | 208,500.00 | 178,400.00 | 183,100.00 | 183,100.00 | -10.90% | 801,928 |
| Feb 26, 2026 | 194,900.00 | 213,500.00 | 194,100.00 | 205,500.00 | 205,500.00 | 5.28% | 768,155 |
| Feb 25, 2026 | 196,000.00 | 198,800.00 | 190,700.00 | 195,200.00 | 195,200.00 | -0.41% | 319,317 |
| Feb 24, 2026 | 200,500.00 | 203,000.00 | 191,000.00 | 196,000.00 | 196,000.00 | -2.97% | 554,739 |
| Feb 23, 2026 | 207,500.00 | 214,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | 5.04% | 531,309 |
| Feb 20, 2026 | 182,400.00 | 205,500.00 | 181,800.00 | 192,300.00 | 192,300.00 | 4.85% | 337,137 |
| Feb 19, 2026 | 183,000.00 | 184,900.00 | 180,600.00 | 183,400.00 | 183,400.00 | 0.71% | 212,963 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 175,450.00 | 182,100.00 | 182,100.00 | -2.46% | 388,695 |
| Feb 12, 2026 | 178,300.00 | 186,700.00 | 178,200.00 | 186,700.00 | 186,700.00 | 5.01% | 198,697 |
| Feb 11, 2026 | 171,800.00 | 178,600.00 | 171,600.00 | 177,800.00 | 177,800.00 | 3.49% | 243,197 |
| Feb 10, 2026 | 168,900.00 | 173,500.00 | 167,300.00 | 171,800.00 | 171,800.00 | 1.90% | 247,634 |
| Feb 9, 2026 | 172,100.00 | 177,500.00 | 166,500.00 | 168,600.00 | 168,600.00 | 2.74% | 313,466 |
| Feb 6, 2026 | 159,300.00 | 169,700.00 | 155,500.00 | 164,100.00 | 164,100.00 | 2.76% | 272,688 |
| Feb 5, 2026 | 151,000.00 | 161,000.00 | 150,600.00 | 159,700.00 | 159,700.00 | 4.52% | 363,839 |
| Feb 4, 2026 | 137,200.00 | 157,500.00 | 137,200.00 | 152,800.00 | 152,800.00 | 8.29% | 530,199 |
| Feb 3, 2026 | 143,700.00 | 147,200.00 | 140,100.00 | 141,100.00 | 141,100.00 | 0.14% | 259,055 |
| Feb 2, 2026 | 144,900.00 | 146,500.00 | 139,100.00 | 140,900.00 | 140,900.00 | -1.19% | 244,994 |
| Jan 30, 2026 | 141,300.00 | 146,600.00 | 140,700.00 | 142,600.00 | 142,600.00 | -0.49% | 294,735 |
| Jan 29, 2026 | 136,500.00 | 144,500.00 | 135,000.00 | 143,300.00 | 143,300.00 | 4.98% | 267,752 |
| Jan 28, 2026 | 133,300.00 | 137,300.00 | 132,900.00 | 136,500.00 | 136,500.00 | 2.40% | 181,475 |
| Jan 27, 2026 | 129,800.00 | 135,500.00 | 128,700.00 | 133,300.00 | 133,300.00 | 3.65% | 170,163 |
| Jan 26, 2026 | 128,100.00 | 130,400.00 | 127,800.00 | 128,600.00 | 128,600.00 | -1.08% | 130,028 |
| Jan 23, 2026 | 129,100.00 | 130,300.00 | 127,200.00 | 130,000.00 | 130,000.00 | 0.78% | 173,234 |
| Jan 22, 2026 | 127,400.00 | 129,900.00 | 127,200.00 | 129,000.00 | 129,000.00 | -0.08% | 191,837 |
| Jan 21, 2026 | 130,100.00 | 131,800.00 | 126,600.00 | 129,100.00 | 129,100.00 | 0.16% | 135,237 |
| Jan 20, 2026 | 123,400.00 | 130,000.00 | 123,100.00 | 128,900.00 | 128,900.00 | 3.95% | 251,609 |
| Jan 19, 2026 | 122,700.00 | 125,400.00 | 121,800.00 | 124,000.00 | 124,000.00 | 0.16% | 138,471 |
| Jan 16, 2026 | 124,200.00 | 126,300.00 | 123,400.00 | 123,800.00 | 123,800.00 | 0.90% | 184,242 |
| Jan 15, 2026 | 121,700.00 | 123,300.00 | 121,400.00 | 122,700.00 | 122,700.00 | 0.66% | 147,736 |
| Jan 14, 2026 | 122,100.00 | 122,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | 0.91% | 179,765 |
| Jan 13, 2026 | 124,800.00 | 126,000.00 | 120,800.00 | 120,800.00 | 120,800.00 | -1.71% | 241,892 |
| Jan 12, 2026 | 122,900.00 | 123,900.00 | 121,600.00 | 122,900.00 | 122,900.00 | -0.57% | 201,333 |
| Jan 9, 2026 | 122,500.00 | 124,200.00 | 121,000.00 | 123,600.00 | 123,600.00 | - | 223,698 |
| Jan 8, 2026 | 123,300.00 | 124,000.00 | 121,700.00 | 123,600.00 | 123,600.00 | -0.88% | 291,474 |
| Jan 7, 2026 | 125,800.00 | 127,500.00 | 123,900.00 | 124,700.00 | 124,700.00 | -1.97% | 129,834 |
| Jan 6, 2026 | 128,300.00 | 129,700.00 | 126,200.00 | 127,200.00 | 127,200.00 | -1.24% | 128,409 |