DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 159,000
-4,000 (-2.45%)
At close: Jul 20, 2026
DB Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 164,600.00 | 164,700.00 | 156,400.00 | 159,000.00 | 159,000.00 | -2.45% | 239,720 |
| Jul 16, 2026 | 163,000.00 | 166,600.00 | 158,900.00 | 163,000.00 | 163,000.00 | 0.31% | 219,854 |
| Jul 15, 2026 | 164,000.00 | 166,700.00 | 161,100.00 | 162,500.00 | 162,500.00 | 0.93% | 277,766 |
| Jul 14, 2026 | 160,600.00 | 164,000.00 | 157,200.00 | 161,000.00 | 161,000.00 | 1.19% | 351,472 |
| Jul 13, 2026 | 157,200.00 | 163,900.00 | 157,200.00 | 159,100.00 | 159,100.00 | 2.12% | 335,501 |
| Jul 10, 2026 | 149,000.00 | 162,400.00 | 146,200.00 | 155,800.00 | 155,800.00 | 6.35% | 335,880 |
| Jul 9, 2026 | 154,900.00 | 154,900.00 | 146,000.00 | 146,500.00 | 146,500.00 | -3.24% | 276,344 |
| Jul 8, 2026 | 150,800.00 | 155,000.00 | 147,700.00 | 151,400.00 | 151,400.00 | 0.87% | 248,769 |
| Jul 7, 2026 | 145,700.00 | 150,700.00 | 144,200.00 | 150,100.00 | 150,100.00 | 2.88% | 197,535 |
| Jul 6, 2026 | 145,600.00 | 149,600.00 | 144,100.00 | 145,900.00 | 145,900.00 | -0.61% | 130,386 |
| Jul 3, 2026 | 146,900.00 | 149,000.00 | 142,100.00 | 146,800.00 | 146,800.00 | 0.89% | 173,257 |
| Jul 2, 2026 | 136,500.00 | 147,200.00 | 133,100.00 | 145,500.00 | 145,500.00 | 6.91% | 272,005 |
| Jul 1, 2026 | 136,800.00 | 137,300.00 | 132,800.00 | 136,100.00 | 136,100.00 | 1.64% | 169,274 |
| Jun 30, 2026 | 137,000.00 | 137,600.00 | 133,500.00 | 133,900.00 | 133,900.00 | -1.33% | 195,658 |
| Jun 29, 2026 | 130,400.00 | 136,400.00 | 128,900.00 | 135,700.00 | 135,700.00 | 3.19% | 156,009 |
| Jun 26, 2026 | 134,800.00 | 135,100.00 | 126,900.00 | 131,500.00 | 131,500.00 | -3.31% | 234,736 |
| Jun 25, 2026 | 138,100.00 | 141,000.00 | 135,300.00 | 136,000.00 | 136,000.00 | -0.95% | 195,167 |
| Jun 24, 2026 | 137,700.00 | 141,700.00 | 133,700.00 | 137,300.00 | 137,300.00 | -1.22% | 215,330 |
| Jun 23, 2026 | 139,300.00 | 147,700.00 | 139,000.00 | 139,000.00 | 139,000.00 | -1.63% | 182,869 |
| Jun 22, 2026 | 144,800.00 | 144,800.00 | 141,000.00 | 141,300.00 | 141,300.00 | -2.48% | 126,492 |
| Jun 19, 2026 | 149,600.00 | 150,900.00 | 142,600.00 | 144,900.00 | 144,900.00 | -3.34% | 429,733 |
| Jun 18, 2026 | 150,000.00 | 153,600.00 | 149,200.00 | 149,900.00 | 149,900.00 | -1.06% | 151,088 |
| Jun 17, 2026 | 153,400.00 | 156,500.00 | 151,100.00 | 151,500.00 | 151,500.00 | -1.24% | 168,223 |
| Jun 16, 2026 | 151,700.00 | 155,700.00 | 149,800.00 | 153,400.00 | 153,400.00 | 0.66% | 234,469 |
| Jun 15, 2026 | 151,800.00 | 155,000.00 | 148,700.00 | 152,400.00 | 152,400.00 | 2.83% | 369,977 |
| Jun 12, 2026 | 144,000.00 | 150,800.00 | 143,300.00 | 148,200.00 | 148,200.00 | 5.86% | 212,641 |
| Jun 11, 2026 | 140,500.00 | 143,300.00 | 135,800.00 | 140,000.00 | 140,000.00 | -1.75% | 432,793 |
| Jun 10, 2026 | 138,500.00 | 142,900.00 | 137,500.00 | 142,500.00 | 142,500.00 | -0.90% | 234,702 |
| Jun 9, 2026 | 138,000.00 | 146,500.00 | 134,000.00 | 143,800.00 | 143,800.00 | 5.58% | 396,995 |
| Jun 8, 2026 | 138,500.00 | 141,300.00 | 135,500.00 | 136,200.00 | 136,200.00 | -4.35% | 235,086 |
| Jun 5, 2026 | 145,900.00 | 149,700.00 | 139,600.00 | 142,400.00 | 142,400.00 | -1.59% | 172,623 |
| Jun 4, 2026 | 140,200.00 | 145,500.00 | 139,300.00 | 144,700.00 | 144,700.00 | -0.55% | 261,020 |
| Jun 2, 2026 | 141,100.00 | 146,300.00 | 138,300.00 | 145,500.00 | 145,500.00 | 3.19% | 236,273 |
| Jun 1, 2026 | 140,200.00 | 144,500.00 | 139,300.00 | 141,000.00 | 141,000.00 | -1.47% | 188,677 |
| May 29, 2026 | 141,100.00 | 144,000.00 | 132,500.00 | 143,100.00 | 143,100.00 | 1.42% | 854,565 |
| May 28, 2026 | 144,100.00 | 144,100.00 | 137,500.00 | 141,100.00 | 141,100.00 | -2.35% | 411,643 |
| May 27, 2026 | 148,200.00 | 149,800.00 | 144,000.00 | 144,500.00 | 144,500.00 | -2.76% | 283,920 |
| May 26, 2026 | 154,600.00 | 156,200.00 | 148,000.00 | 148,600.00 | 148,600.00 | -3.82% | 351,367 |
| May 22, 2026 | 158,000.00 | 158,700.00 | 153,000.00 | 154,500.00 | 154,500.00 | -0.58% | 188,826 |
| May 21, 2026 | 157,200.00 | 160,900.00 | 155,100.00 | 155,400.00 | 155,400.00 | -0.58% | 267,131 |
| May 20, 2026 | 161,600.00 | 164,200.00 | 150,800.00 | 156,300.00 | 156,300.00 | -4.75% | 365,523 |
| May 19, 2026 | 161,600.00 | 164,500.00 | 157,200.00 | 164,100.00 | 164,100.00 | 2.18% | 283,030 |
| May 18, 2026 | 164,900.00 | 165,000.00 | 153,700.00 | 160,600.00 | 160,600.00 | -2.37% | 263,205 |
| May 15, 2026 | 172,000.00 | 174,500.00 | 158,300.00 | 164,500.00 | 164,500.00 | -4.91% | 282,780 |
| May 14, 2026 | 160,100.00 | 173,800.00 | 160,000.00 | 173,000.00 | 173,000.00 | 7.59% | 291,682 |
| May 13, 2026 | 163,000.00 | 164,600.00 | 158,500.00 | 160,800.00 | 160,800.00 | -0.43% | 150,197 |
| May 12, 2026 | 162,200.00 | 165,900.00 | 157,700.00 | 161,500.00 | 161,500.00 | -0.43% | 277,919 |
| May 11, 2026 | 164,100.00 | 166,200.00 | 160,600.00 | 162,200.00 | 162,200.00 | -1.46% | 160,698 |
| May 8, 2026 | 167,300.00 | 167,800.00 | 160,600.00 | 164,600.00 | 164,600.00 | -0.24% | 203,343 |
| May 7, 2026 | 162,300.00 | 165,200.00 | 158,400.00 | 165,000.00 | 165,000.00 | 1.85% | 229,621 |