DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 172,500
-1,000 (-0.58%)
Last updated: Apr 29, 2026, 1:59 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175,000.00 | 175,000.00 | 171,000.00 | 172,200.00 | 172,200.00 | -0.75% | 126,766 |
| Apr 28, 2026 | 170,900.00 | 173,700.00 | 170,400.00 | 173,500.00 | 173,500.00 | 1.28% | 124,971 |
| Apr 27, 2026 | 175,300.00 | 175,900.00 | 170,000.00 | 171,300.00 | 171,300.00 | -2.11% | 159,011 |
| Apr 24, 2026 | 174,700.00 | 177,100.00 | 173,000.00 | 175,000.00 | 175,000.00 | 0.86% | 161,950 |
| Apr 23, 2026 | 177,400.00 | 177,400.00 | 171,000.00 | 173,500.00 | 173,500.00 | 0.81% | 230,845 |
| Apr 22, 2026 | 171,100.00 | 172,400.00 | 168,600.00 | 172,100.00 | 172,100.00 | 0.82% | 217,741 |
| Apr 21, 2026 | 171,300.00 | 172,000.00 | 168,000.00 | 170,700.00 | 170,700.00 | -1.10% | 232,006 |
| Apr 20, 2026 | 176,500.00 | 176,500.00 | 169,500.00 | 172,600.00 | 172,600.00 | -0.40% | 205,366 |
| Apr 17, 2026 | 168,000.00 | 173,600.00 | 167,300.00 | 173,300.00 | 173,300.00 | 1.94% | 185,422 |
| Apr 16, 2026 | 165,300.00 | 170,700.00 | 165,300.00 | 170,000.00 | 170,000.00 | 3.16% | 208,487 |
| Apr 15, 2026 | 171,600.00 | 172,300.00 | 164,000.00 | 164,800.00 | 164,800.00 | -3.91% | 236,171 |
| Apr 14, 2026 | 167,700.00 | 171,600.00 | 167,700.00 | 171,500.00 | 171,500.00 | 2.57% | 147,407 |
| Apr 13, 2026 | 166,800.00 | 167,400.00 | 163,200.00 | 167,200.00 | 167,200.00 | -1.24% | 131,144 |
| Apr 10, 2026 | 163,900.00 | 170,500.00 | 163,900.00 | 169,300.00 | 169,300.00 | 4.25% | 100,053 |
| Apr 9, 2026 | 167,600.00 | 169,300.00 | 161,600.00 | 162,400.00 | 162,400.00 | -3.22% | 203,492 |
| Apr 8, 2026 | 173,800.00 | 173,900.00 | 166,600.00 | 167,800.00 | 167,800.00 | 4.68% | 157,598 |
| Apr 7, 2026 | 162,000.00 | 164,300.00 | 158,700.00 | 160,300.00 | 160,300.00 | -1.66% | 143,037 |
| Apr 6, 2026 | 162,900.00 | 165,700.00 | 161,000.00 | 163,000.00 | 163,000.00 | 0.62% | 126,702 |
| Apr 3, 2026 | 165,000.00 | 166,600.00 | 161,800.00 | 162,000.00 | 162,000.00 | -0.12% | 81,176 |
| Apr 2, 2026 | 168,500.00 | 171,000.00 | 160,000.00 | 162,200.00 | 162,200.00 | -3.45% | 184,865 |
| Apr 1, 2026 | 169,600.00 | 172,500.00 | 165,500.00 | 168,000.00 | 168,000.00 | 2.56% | 187,777 |
| Mar 31, 2026 | 160,000.00 | 166,700.00 | 160,000.00 | 163,800.00 | 163,800.00 | -0.24% | 217,475 |
| Mar 30, 2026 | 162,600.00 | 167,700.00 | 162,000.00 | 164,200.00 | 164,200.00 | -5.03% | 285,754 |
| Mar 27, 2026 | 172,400.00 | 173,600.00 | 166,400.00 | 172,900.00 | 172,900.00 | -1.71% | 317,288 |
| Mar 26, 2026 | 187,600.00 | 187,600.00 | 175,500.00 | 175,900.00 | 175,900.00 | -9.66% | 589,077 |
| Mar 25, 2026 | 192,800.00 | 198,900.00 | 188,000.00 | 194,700.00 | 187,111.69 | 5.99% | 319,129 |
| Mar 24, 2026 | 184,000.00 | 185,100.00 | 180,000.00 | 183,700.00 | 176,540.41 | 3.90% | 207,280 |
| Mar 23, 2026 | 178,700.00 | 182,300.00 | 175,500.00 | 176,800.00 | 169,909.33 | -5.30% | 163,463 |
| Mar 20, 2026 | 186,500.00 | 189,700.00 | 185,500.00 | 186,700.00 | 179,423.49 | 1.19% | 417,751 |
| Mar 19, 2026 | 184,700.00 | 187,900.00 | 183,700.00 | 184,500.00 | 177,309.23 | -2.79% | 99,999 |
| Mar 18, 2026 | 186,200.00 | 193,400.00 | 183,000.00 | 189,800.00 | 182,402.67 | 5.97% | 221,051 |
| Mar 17, 2026 | 176,800.00 | 182,500.00 | 176,600.00 | 179,100.00 | 172,119.69 | 1.36% | 123,546 |
| Mar 16, 2026 | 175,700.00 | 179,200.00 | 174,300.00 | 176,700.00 | 169,813.23 | -0.34% | 152,882 |
| Mar 13, 2026 | 172,600.00 | 179,400.00 | 172,000.00 | 177,300.00 | 170,389.85 | -0.39% | 199,584 |
| Mar 12, 2026 | 182,200.00 | 182,500.00 | 177,000.00 | 178,000.00 | 171,062.56 | -2.84% | 259,721 |
| Mar 11, 2026 | 187,800.00 | 190,900.00 | 181,500.00 | 183,200.00 | 176,059.90 | -0.16% | 311,703 |
| Mar 10, 2026 | 185,000.00 | 188,000.00 | 181,800.00 | 183,500.00 | 176,348.21 | 1.94% | 238,859 |
| Mar 9, 2026 | 181,900.00 | 184,000.00 | 174,200.00 | 180,000.00 | 172,984.62 | -4.46% | 351,464 |
| Mar 6, 2026 | 183,900.00 | 189,700.00 | 182,300.00 | 188,400.00 | 181,057.23 | -1.15% | 275,859 |
| Mar 5, 2026 | 184,700.00 | 191,750.00 | 179,000.00 | 190,600.00 | 183,171.49 | 8.60% | 317,938 |
| Mar 4, 2026 | 185,500.00 | 185,500.00 | 168,000.00 | 175,500.00 | 168,660.00 | -6.00% | 438,891 |
| Mar 3, 2026 | 184,500.00 | 190,500.00 | 178,000.00 | 186,700.00 | 179,423.49 | 1.97% | 524,971 |
| Feb 27, 2026 | 207,500.00 | 208,500.00 | 178,400.00 | 183,100.00 | 175,963.79 | -10.90% | 801,928 |
| Feb 26, 2026 | 194,900.00 | 213,500.00 | 194,100.00 | 205,500.00 | 197,490.77 | 5.28% | 768,155 |
| Feb 25, 2026 | 196,000.00 | 198,800.00 | 190,700.00 | 195,200.00 | 187,592.21 | -0.41% | 319,317 |
| Feb 24, 2026 | 200,500.00 | 203,000.00 | 191,000.00 | 196,000.00 | 188,361.03 | -2.97% | 554,739 |
| Feb 23, 2026 | 207,500.00 | 214,000.00 | 200,500.00 | 202,000.00 | 194,127.18 | 5.04% | 552,451 |
| Feb 20, 2026 | 182,400.00 | 205,500.00 | 181,800.00 | 192,300.00 | 184,805.23 | 4.85% | 337,137 |
| Feb 19, 2026 | 183,000.00 | 184,900.00 | 180,600.00 | 183,400.00 | 176,252.10 | 0.71% | 213,813 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 175,450.00 | 182,100.00 | 175,002.77 | -2.46% | 394,286 |