DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 135,700
+4,200 (3.19%)
At close: Jun 29, 2026
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |