DB Insurance Co., Ltd. (KRX:005830)
South Korea · Delayed Price · Currency is KRW 143,800
+7,600 (5.58%)
At close: Jun 9, 2026
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -5.99% | 589,077 |