DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 156,600
-7,500 (-4.57%)
Last updated: May 20, 2026, 2:15 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 161,600.00 | 164,200.00 | 151,500.00 | 152,300.00 | - | -7.19% | 40,884 |
| 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 |
| May 6, 2026 | 165,200.00 | 167,300.00 | 161,600.00 | 162,000.00 | 162,000.00 | -2.88% | 336,858 |
| May 4, 2026 | 168,300.00 | 168,400.00 | 161,500.00 | 166,800.00 | 166,800.00 | -0.48% | 159,445 |
| Apr 30, 2026 | 170,700.00 | 171,500.00 | 166,500.00 | 167,600.00 | 167,600.00 | -2.67% | 144,958 |
| 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% | 169,011 |
| Apr 24, 2026 | 174,700.00 | 177,100.00 | 173,000.00 | 175,000.00 | 175,000.00 | 0.86% | 199,263 |
| 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% | 179,407 |
| 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% | 102,856 |
| 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% | 98,811 |
| 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% | 324,197 |
| Mar 31, 2026 | 160,000.00 | 166,700.00 | 160,000.00 | 163,800.00 | 163,800.00 | -0.24% | 380,621 |
| Mar 30, 2026 | 162,600.00 | 167,700.00 | 162,000.00 | 164,200.00 | 164,200.00 | -5.03% | 335,038 |
| Mar 27, 2026 | 172,400.00 | 173,600.00 | 166,400.00 | 172,900.00 | 172,900.00 | -1.71% | 334,691 |
| 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% | 339,190 |
| 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 |