DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 182,000
+1,700 (0.94%)
Oct 29, 2026, 3:30 PM KST
DB Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 179,100.00 | 183,200.00 | 177,100.00 | 182,000.00 | 182,000.00 | 0.94% | 151,328 |
| Oct 28, 2026 | 178,900.00 | 182,800.00 | 177,800.00 | 180,300.00 | 180,300.00 | 1.07% | 91,698 |
| Oct 27, 2026 | 179,000.00 | 181,200.00 | 177,000.00 | 178,400.00 | 178,400.00 | -0.72% | 128,159 |
| Oct 26, 2026 | 184,200.00 | 185,900.00 | 178,100.00 | 179,700.00 | 179,700.00 | -2.44% | 87,790 |
| Oct 23, 2026 | 187,900.00 | 187,900.00 | 181,100.00 | 184,200.00 | 184,200.00 | -1.55% | 134,925 |
| Oct 22, 2026 | 184,800.00 | 190,600.00 | 184,300.00 | 187,100.00 | 187,100.00 | 0.81% | 184,181 |
| Oct 21, 2026 | 190,600.00 | 190,600.00 | 182,700.00 | 185,600.00 | 185,600.00 | -1.49% | 162,078 |
| Oct 20, 2026 | 187,000.00 | 195,600.00 | 186,300.00 | 188,400.00 | 188,400.00 | -0.32% | 282,861 |
| Oct 19, 2026 | 181,500.00 | 190,400.00 | 180,200.00 | 189,000.00 | 189,000.00 | 4.19% | 149,441 |
| Oct 16, 2026 | 186,400.00 | 191,500.00 | 181,100.00 | 181,400.00 | 181,400.00 | -2.05% | 395,928 |
| Oct 15, 2026 | 187,100.00 | 192,000.00 | 183,400.00 | 185,200.00 | 185,200.00 | -0.05% | 236,471 |
| Oct 14, 2026 | 195,100.00 | 198,800.00 | 183,100.00 | 185,300.00 | 185,300.00 | -4.97% | 500,495 |
| Oct 13, 2026 | 193,400.00 | 197,000.00 | 188,700.00 | 195,000.00 | 195,000.00 | 0.88% | 294,428 |
| Oct 12, 2026 | 188,500.00 | 195,300.00 | 186,700.00 | 193,300.00 | 193,300.00 | 3.59% | 199,112 |
| Oct 8, 2026 | 185,100.00 | 188,200.00 | 184,600.00 | 186,600.00 | 186,600.00 | -0.16% | 220,819 |
| Oct 7, 2026 | 183,200.00 | 191,800.00 | 183,200.00 | 186,900.00 | 186,900.00 | 2.19% | 154,047 |
| Oct 6, 2026 | 188,000.00 | 188,000.00 | 180,900.00 | 182,900.00 | 182,900.00 | 0.05% | 138,174 |
| Oct 2, 2026 | 184,400.00 | 184,500.00 | 179,600.00 | 182,800.00 | 182,800.00 | -0.16% | 253,527 |
| Oct 1, 2026 | 185,200.00 | 185,400.00 | 180,500.00 | 183,100.00 | 183,100.00 | -1.03% | 147,732 |
| Sep 30, 2026 | 191,000.00 | 191,400.00 | 184,300.00 | 185,000.00 | 185,000.00 | -3.44% | 244,461 |
| Sep 29, 2026 | 192,000.00 | 193,300.00 | 189,200.00 | 191,600.00 | 191,600.00 | 0.37% | 161,092 |
| Sep 28, 2026 | 186,900.00 | 192,800.00 | 183,700.00 | 190,900.00 | 190,900.00 | 3.41% | 157,260 |
| Sep 23, 2026 | 185,900.00 | 186,600.00 | 182,000.00 | 184,600.00 | 184,600.00 | -0.70% | 164,514 |
| Sep 22, 2026 | 188,200.00 | 188,900.00 | 182,900.00 | 185,900.00 | 185,900.00 | -1.27% | 141,995 |
| Sep 21, 2026 | 186,000.00 | 189,300.00 | 185,500.00 | 188,300.00 | 188,300.00 | 0.75% | 93,096 |
| Sep 18, 2026 | 192,800.00 | 192,900.00 | 186,900.00 | 186,900.00 | 186,900.00 | -3.06% | 514,756 |
| Sep 17, 2026 | 188,500.00 | 196,800.00 | 186,100.00 | 192,800.00 | 192,800.00 | 3.10% | 186,253 |
| Sep 16, 2026 | 190,000.00 | 192,000.00 | 185,300.00 | 187,000.00 | 187,000.00 | -0.90% | 151,881 |
| Sep 15, 2026 | 190,200.00 | 194,300.00 | 187,200.00 | 188,700.00 | 188,700.00 | -1.97% | 113,973 |
| Sep 14, 2026 | 187,100.00 | 194,000.00 | 184,800.00 | 192,500.00 | 192,500.00 | 0.42% | 285,772 |
| Sep 11, 2026 | 186,500.00 | 192,600.00 | 185,300.00 | 191,700.00 | 191,700.00 | 2.95% | 305,910 |
| Sep 10, 2026 | 187,000.00 | 192,500.00 | 184,500.00 | 186,200.00 | 186,200.00 | 0.05% | 337,944 |
| Sep 9, 2026 | 187,000.00 | 188,300.00 | 183,200.00 | 186,100.00 | 186,100.00 | -0.64% | 252,235 |
| Sep 8, 2026 | 194,100.00 | 194,200.00 | 185,400.00 | 187,300.00 | 187,300.00 | -2.65% | 197,196 |
| Sep 7, 2026 | 197,300.00 | 197,600.00 | 190,000.00 | 192,400.00 | 192,400.00 | -1.69% | 156,143 |
| Sep 4, 2026 | 201,500.00 | 202,500.00 | 193,800.00 | 195,700.00 | 195,700.00 | -3.60% | 219,058 |
| Sep 3, 2026 | 190,500.00 | 208,000.00 | 190,500.00 | 203,000.00 | 203,000.00 | 6.34% | 307,214 |
| Sep 2, 2026 | 190,800.00 | 195,700.00 | 189,600.00 | 190,900.00 | 190,900.00 | -0.88% | 271,290 |
| Sep 1, 2026 | 180,100.00 | 196,400.00 | 179,600.00 | 192,600.00 | 192,600.00 | 6.35% | 278,149 |
| Aug 31, 2026 | 193,500.00 | 196,000.00 | 177,500.00 | 181,100.00 | 181,100.00 | -3.36% | 466,306 |
| Aug 28, 2026 | 184,000.00 | 190,400.00 | 178,400.00 | 187,400.00 | 187,400.00 | 1.85% | 199,691 |
| Aug 27, 2026 | 190,000.00 | 191,400.00 | 182,500.00 | 184,000.00 | 184,000.00 | -1.45% | 199,072 |
| Aug 26, 2026 | 184,700.00 | 188,000.00 | 180,700.00 | 186,700.00 | 186,700.00 | 2.30% | 138,613 |
| Aug 25, 2026 | 180,200.00 | 184,400.00 | 178,400.00 | 182,500.00 | 182,500.00 | 1.11% | 150,806 |
| Aug 24, 2026 | 177,500.00 | 181,300.00 | 174,100.00 | 180,500.00 | 180,500.00 | 1.52% | 169,125 |
| Aug 21, 2026 | 178,800.00 | 179,800.00 | 174,200.00 | 177,800.00 | 177,800.00 | 0.23% | 308,932 |
| Aug 20, 2026 | 182,900.00 | 184,500.00 | 177,200.00 | 177,400.00 | 177,400.00 | -5.39% | 226,799 |
| Aug 19, 2026 | 183,500.00 | 191,100.00 | 182,000.00 | 187,500.00 | 187,500.00 | 3.02% | 335,169 |
| Aug 18, 2026 | 179,800.00 | 184,900.00 | 175,100.00 | 182,000.00 | 182,000.00 | 2.94% | 262,097 |
| Aug 14, 2026 | 167,600.00 | 177,900.00 | 166,100.00 | 176,800.00 | 176,800.00 | 6.12% | 258,950 |