DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 186,900
-5,900 (-3.06%)
Sep 18, 2026, 3:30 PM KST
DB Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 192,800.00 | 192,900.00 | 186,900.00 | 186,900.00 | 186,900.00 | -3.06% | 383,561 |
| 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 |
| Aug 13, 2026 | 158,600.00 | 174,400.00 | 158,600.00 | 166,600.00 | 166,600.00 | 4.78% | 299,254 |
| Aug 12, 2026 | 164,200.00 | 168,600.00 | 157,600.00 | 159,000.00 | 159,000.00 | -3.34% | 165,187 |
| Aug 11, 2026 | 162,300.00 | 170,500.00 | 160,700.00 | 164,500.00 | 164,500.00 | 1.36% | 136,233 |
| Aug 10, 2026 | 165,900.00 | 167,700.00 | 159,200.00 | 162,300.00 | 162,300.00 | -2.17% | 91,630 |
| Aug 7, 2026 | 156,600.00 | 166,500.00 | 156,100.00 | 165,900.00 | 165,900.00 | 3.82% | 154,977 |
| Aug 6, 2026 | 156,300.00 | 161,000.00 | 155,300.00 | 159,800.00 | 159,800.00 | 2.70% | 121,070 |
| Aug 5, 2026 | 154,200.00 | 159,200.00 | 154,000.00 | 155,600.00 | 155,600.00 | 0.52% | 196,176 |
| Aug 4, 2026 | 154,300.00 | 156,900.00 | 150,400.00 | 154,800.00 | 154,800.00 | -1.15% | 174,829 |
| Aug 3, 2026 | 154,900.00 | 160,900.00 | 154,200.00 | 156,600.00 | 156,600.00 | -0.25% | 155,483 |
| Jul 31, 2026 | 163,100.00 | 165,500.00 | 154,600.00 | 157,000.00 | 157,000.00 | -3.62% | 293,523 |
| Jul 30, 2026 | 155,500.00 | 170,300.00 | 155,500.00 | 162,900.00 | 162,900.00 | 5.30% | 386,618 |
| Jul 29, 2026 | 160,100.00 | 164,700.00 | 153,400.00 | 154,700.00 | 154,700.00 | -2.70% | 204,124 |
| Jul 28, 2026 | 161,800.00 | 163,900.00 | 158,000.00 | 159,000.00 | 159,000.00 | -2.69% | 237,504 |
| Jul 27, 2026 | 168,500.00 | 170,500.00 | 162,400.00 | 163,400.00 | 163,400.00 | -2.68% | 102,253 |
| Jul 24, 2026 | 161,700.00 | 172,400.00 | 161,100.00 | 167,900.00 | 167,900.00 | 1.51% | 196,277 |
| Jul 23, 2026 | 164,600.00 | 169,200.00 | 164,300.00 | 165,400.00 | 165,400.00 | - | 206,733 |
| Jul 22, 2026 | 160,400.00 | 170,800.00 | 160,400.00 | 165,400.00 | 165,400.00 | 2.29% | 204,150 |
| Jul 21, 2026 | 154,700.00 | 165,100.00 | 154,600.00 | 161,700.00 | 161,700.00 | 1.70% | 203,565 |
| 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% | 354,391 |
| Jul 13, 2026 | 157,200.00 | 163,900.00 | 157,200.00 | 159,100.00 | 159,100.00 | 2.12% | 335,502 |
| 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 |