DB Insurance Co., Ltd. (KRX:005830)
South Korea
· Delayed Price · Currency is KRW 125,200
-200 (-0.16%)
At close: Dec 5, 2025
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123,300.00 | 126,000.00 | 123,100.00 | 125,200.00 | 125,200.00 | -0.16% | 221,177 |
| Dec 4, 2025 | 127,100.00 | 128,200.00 | 124,300.00 | 125,400.00 | 125,400.00 | -1.57% | 138,092 |
| Dec 3, 2025 | 127,600.00 | 128,800.00 | 126,100.00 | 127,400.00 | 127,400.00 | -0.08% | 547,965 |
| Dec 2, 2025 | 128,200.00 | 128,700.00 | 126,100.00 | 127,500.00 | 127,500.00 | 0.24% | 303,390 |
| Dec 1, 2025 | 126,500.00 | 128,000.00 | 124,500.00 | 127,200.00 | 127,200.00 | 2.17% | 176,793 |
| Nov 28, 2025 | 126,600.00 | 126,700.00 | 123,100.00 | 124,500.00 | 124,500.00 | -1.19% | 158,551 |
| Nov 27, 2025 | 124,700.00 | 128,800.00 | 124,600.00 | 126,000.00 | 126,000.00 | 0.80% | 120,249 |
| Nov 26, 2025 | 122,600.00 | 125,400.00 | 120,500.00 | 125,000.00 | 125,000.00 | 4.25% | 149,030 |
| Nov 25, 2025 | 121,800.00 | 123,100.00 | 118,900.00 | 119,900.00 | 119,900.00 | -0.42% | 153,660 |
| Nov 24, 2025 | 120,400.00 | 121,900.00 | 118,100.00 | 120,400.00 | 120,400.00 | 0.92% | 256,611 |
| Nov 21, 2025 | 121,200.00 | 121,400.00 | 118,200.00 | 119,300.00 | 119,300.00 | -0.67% | 142,987 |
| Nov 20, 2025 | 122,800.00 | 124,000.00 | 120,100.00 | 120,100.00 | 120,100.00 | -0.17% | 306,854 |
| Nov 19, 2025 | 123,500.00 | 123,700.00 | 119,300.00 | 120,300.00 | 120,300.00 | -1.47% | 246,806 |
| Nov 18, 2025 | 126,300.00 | 127,600.00 | 121,200.00 | 122,100.00 | 122,100.00 | -3.17% | 313,234 |
| Nov 17, 2025 | 131,900.00 | 131,900.00 | 125,100.00 | 126,100.00 | 126,100.00 | -4.76% | 295,556 |
| Nov 14, 2025 | 145,300.00 | 148,000.00 | 131,300.00 | 132,400.00 | 132,400.00 | -8.06% | 287,984 |
| Nov 13, 2025 | 142,000.00 | 146,100.00 | 141,300.00 | 144,000.00 | 144,000.00 | 0.63% | 271,267 |
| Nov 12, 2025 | 139,500.00 | 144,000.00 | 137,500.00 | 143,100.00 | 143,100.00 | 1.49% | 219,362 |
| Nov 11, 2025 | 139,100.00 | 143,800.00 | 139,000.00 | 141,000.00 | 141,000.00 | 0.43% | 128,788 |
| Nov 10, 2025 | 140,000.00 | 143,500.00 | 138,600.00 | 140,400.00 | 140,400.00 | 1.15% | 214,355 |
| Nov 7, 2025 | 140,400.00 | 141,000.00 | 136,200.00 | 138,800.00 | 138,800.00 | -0.14% | 166,329 |
| Nov 6, 2025 | 129,500.00 | 140,500.00 | 128,200.00 | 139,000.00 | 139,000.00 | 8.34% | 288,188 |
| Nov 5, 2025 | 129,400.00 | 129,400.00 | 124,700.00 | 128,300.00 | 128,300.00 | 1.10% | 164,077 |
| Nov 4, 2025 | 124,300.00 | 127,100.00 | 124,200.00 | 126,900.00 | 126,900.00 | 1.12% | 121,909 |
| Nov 3, 2025 | 125,600.00 | 127,000.00 | 125,000.00 | 125,500.00 | 125,500.00 | -1.03% | 121,472 |
| Oct 31, 2025 | 127,800.00 | 128,700.00 | 125,800.00 | 126,800.00 | 126,800.00 | -1.09% | 192,309 |
| Oct 30, 2025 | 127,200.00 | 130,600.00 | 127,100.00 | 128,200.00 | 128,200.00 | -1.00% | 168,465 |
| Oct 29, 2025 | 134,300.00 | 134,400.00 | 128,200.00 | 129,500.00 | 129,500.00 | -2.12% | 215,394 |
| Oct 28, 2025 | 132,900.00 | 133,900.00 | 131,300.00 | 132,300.00 | 132,300.00 | -1.12% | 177,935 |
| Oct 27, 2025 | 131,900.00 | 134,400.00 | 131,200.00 | 133,800.00 | 133,800.00 | 1.21% | 166,407 |
| Oct 24, 2025 | 132,400.00 | 133,200.00 | 130,700.00 | 132,200.00 | 132,200.00 | -0.30% | 131,921 |
| Oct 23, 2025 | 130,400.00 | 134,300.00 | 130,100.00 | 132,600.00 | 132,600.00 | 0.61% | 190,112 |
| Oct 22, 2025 | 129,500.00 | 132,200.00 | 127,500.00 | 131,800.00 | 131,800.00 | 0.76% | 121,816 |
| Oct 21, 2025 | 131,600.00 | 134,800.00 | 129,900.00 | 130,800.00 | 130,800.00 | -1.36% | 240,459 |
| Oct 20, 2025 | 129,600.00 | 133,400.00 | 129,000.00 | 132,600.00 | 132,600.00 | 2.00% | 257,420 |
| Oct 17, 2025 | 132,900.00 | 134,100.00 | 130,000.00 | 130,000.00 | 130,000.00 | -3.13% | 143,098 |
| Oct 16, 2025 | 132,300.00 | 134,800.00 | 132,200.00 | 134,200.00 | 134,200.00 | 0.45% | 164,392 |
| Oct 15, 2025 | 132,100.00 | 134,100.00 | 131,600.00 | 133,600.00 | 133,600.00 | 0.68% | 252,703 |
| Oct 14, 2025 | 130,700.00 | 133,600.00 | 129,800.00 | 132,700.00 | 132,700.00 | -0.38% | 159,874 |
| Oct 13, 2025 | 132,400.00 | 133,500.00 | 129,900.00 | 133,200.00 | 133,200.00 | 0.08% | 157,740 |
| Oct 10, 2025 | 135,000.00 | 137,200.00 | 132,300.00 | 133,100.00 | 133,100.00 | -1.77% | 322,795 |
| Oct 2, 2025 | 136,500.00 | 138,300.00 | 133,500.00 | 135,500.00 | 135,500.00 | -0.66% | 265,784 |
| Oct 1, 2025 | 138,000.00 | 138,500.00 | 135,500.00 | 136,400.00 | 136,400.00 | -1.52% | 122,143 |
| Sep 30, 2025 | 139,700.00 | 141,200.00 | 137,900.00 | 138,500.00 | 138,500.00 | -1.84% | 183,030 |
| Sep 29, 2025 | 140,800.00 | 143,300.00 | 140,400.00 | 141,100.00 | 141,100.00 | 1.66% | 160,629 |
| Sep 26, 2025 | 138,400.00 | 141,800.00 | 137,500.00 | 138,800.00 | 138,800.00 | -0.64% | 159,704 |
| Sep 25, 2025 | 139,500.00 | 139,800.00 | 138,400.00 | 139,700.00 | 139,700.00 | -0.14% | 130,329 |
| Sep 24, 2025 | 143,400.00 | 143,600.00 | 138,900.00 | 139,900.00 | 139,900.00 | -1.48% | 134,052 |
| Sep 23, 2025 | 144,800.00 | 144,800.00 | 141,100.00 | 142,000.00 | 142,000.00 | -0.35% | 142,717 |
| Sep 22, 2025 | 141,000.00 | 143,000.00 | 140,100.00 | 142,500.00 | 142,500.00 | 1.21% | 149,985 |
| Sep 19, 2025 | 137,600.00 | 140,800.00 | 137,600.00 | 140,800.00 | 140,800.00 | 1.37% | 259,656 |
| Sep 18, 2025 | 140,200.00 | 142,600.00 | 138,000.00 | 138,900.00 | 138,900.00 | -1.91% | 167,373 |
| Sep 17, 2025 | 142,100.00 | 142,900.00 | 140,400.00 | 141,600.00 | 141,600.00 | -0.91% | 227,754 |
| Sep 16, 2025 | 144,500.00 | 145,500.00 | 142,200.00 | 142,900.00 | 142,900.00 | -1.24% | 208,476 |
| Sep 15, 2025 | 143,700.00 | 146,800.00 | 143,000.00 | 144,700.00 | 144,700.00 | -0.21% | 166,085 |
| Sep 12, 2025 | 145,400.00 | 146,700.00 | 142,900.00 | 145,000.00 | 145,000.00 | -0.21% | 254,133 |
| Sep 11, 2025 | 145,100.00 | 147,000.00 | 142,500.00 | 145,300.00 | 145,300.00 | -0.14% | 205,642 |
| Sep 10, 2025 | 138,200.00 | 146,700.00 | 138,100.00 | 145,500.00 | 145,500.00 | 4.23% | 233,204 |
| Sep 9, 2025 | 139,900.00 | 140,200.00 | 137,100.00 | 139,600.00 | 139,600.00 | 0.36% | 175,759 |
| Sep 8, 2025 | 139,900.00 | 139,900.00 | 137,600.00 | 139,100.00 | 139,100.00 | 0.36% | 124,315 |
| Sep 5, 2025 | 137,300.00 | 141,000.00 | 137,000.00 | 138,600.00 | 138,600.00 | 0.87% | 157,810 |
| Sep 4, 2025 | 136,000.00 | 138,000.00 | 136,000.00 | 137,400.00 | 137,400.00 | 0.59% | 111,174 |
| Sep 3, 2025 | 141,500.00 | 141,800.00 | 135,600.00 | 136,600.00 | 136,600.00 | -1.73% | 156,637 |
| Sep 2, 2025 | 137,700.00 | 139,900.00 | 137,200.00 | 139,000.00 | 139,000.00 | 0.94% | 194,235 |
| Sep 1, 2025 | 133,400.00 | 140,000.00 | 131,500.00 | 137,700.00 | 137,700.00 | 4.40% | 189,242 |
| Aug 29, 2025 | 132,100.00 | 133,300.00 | 130,900.00 | 131,900.00 | 131,900.00 | -0.08% | 122,838 |
| Aug 28, 2025 | 130,000.00 | 134,100.00 | 129,400.00 | 132,000.00 | 132,000.00 | 0.38% | 156,043 |
| Aug 27, 2025 | 134,600.00 | 134,700.00 | 128,500.00 | 131,500.00 | 131,500.00 | 0.61% | 118,753 |
| Aug 26, 2025 | 130,300.00 | 131,300.00 | 128,100.00 | 130,700.00 | 130,700.00 | -0.68% | 205,119 |
| Aug 25, 2025 | 130,200.00 | 132,200.00 | 130,200.00 | 131,600.00 | 131,600.00 | 0.23% | 105,399 |
| Aug 22, 2025 | 129,400.00 | 131,800.00 | 128,600.00 | 131,300.00 | 131,300.00 | 1.47% | 117,259 |
| Aug 21, 2025 | 134,100.00 | 134,100.00 | 128,600.00 | 129,400.00 | 129,400.00 | -0.61% | 194,564 |
| Aug 20, 2025 | 131,100.00 | 131,100.00 | 126,800.00 | 130,200.00 | 130,200.00 | 0.77% | 131,032 |
| Aug 19, 2025 | 130,200.00 | 130,700.00 | 128,000.00 | 129,200.00 | 129,200.00 | -0.69% | 131,636 |
| Aug 18, 2025 | 126,200.00 | 131,300.00 | 125,700.00 | 130,100.00 | 130,100.00 | 0.93% | 205,294 |
| Aug 14, 2025 | 130,000.00 | 130,400.00 | 127,300.00 | 128,900.00 | 128,900.00 | 0.78% | 198,285 |
| Aug 13, 2025 | 127,800.00 | 129,200.00 | 126,300.00 | 127,900.00 | 127,900.00 | 0.55% | 187,425 |
| Aug 12, 2025 | 125,200.00 | 129,000.00 | 125,200.00 | 127,200.00 | 127,200.00 | 1.60% | 119,171 |
| Aug 11, 2025 | 127,800.00 | 128,000.00 | 123,700.00 | 125,200.00 | 125,200.00 | -1.88% | 59,216 |
| Aug 8, 2025 | 128,200.00 | 129,400.00 | 126,100.00 | 127,600.00 | 127,600.00 | -1.39% | 104,379 |
| Aug 7, 2025 | 127,100.00 | 130,500.00 | 127,000.00 | 129,400.00 | 129,400.00 | 0.94% | 169,860 |
| Aug 6, 2025 | 124,300.00 | 128,500.00 | 123,300.00 | 128,200.00 | 128,200.00 | 2.15% | 151,818 |
| Aug 5, 2025 | 123,300.00 | 128,200.00 | 123,200.00 | 125,500.00 | 125,500.00 | 2.12% | 234,251 |
| Aug 4, 2025 | 122,500.00 | 124,300.00 | 121,700.00 | 122,900.00 | 122,900.00 | 0.33% | 162,021 |
| Aug 1, 2025 | 125,200.00 | 126,900.00 | 122,500.00 | 122,500.00 | 122,500.00 | -4.30% | 221,412 |
| Jul 31, 2025 | 127,700.00 | 130,600.00 | 126,500.00 | 128,000.00 | 128,000.00 | -1.39% | 171,284 |
| Jul 30, 2025 | 128,500.00 | 131,000.00 | 128,500.00 | 129,800.00 | 129,800.00 | 0.08% | 143,621 |
| Jul 29, 2025 | 125,700.00 | 131,300.00 | 125,700.00 | 129,700.00 | 129,700.00 | 1.09% | 247,902 |
| Jul 28, 2025 | 134,200.00 | 134,400.00 | 128,000.00 | 128,300.00 | 128,300.00 | -4.40% | 341,430 |
| Jul 25, 2025 | 130,100.00 | 134,300.00 | 130,100.00 | 134,200.00 | 134,200.00 | 1.67% | 149,024 |
| Jul 24, 2025 | 133,300.00 | 135,800.00 | 131,200.00 | 132,000.00 | 132,000.00 | -1.35% | 311,858 |
| Jul 23, 2025 | 136,700.00 | 137,400.00 | 132,200.00 | 133,800.00 | 133,800.00 | -1.25% | 206,134 |
| Jul 22, 2025 | 134,400.00 | 137,800.00 | 134,100.00 | 135,500.00 | 135,500.00 | -0.95% | 196,746 |
| Jul 21, 2025 | 134,300.00 | 137,500.00 | 134,100.00 | 136,800.00 | 136,800.00 | -0.65% | 250,348 |
| Jul 18, 2025 | 140,300.00 | 142,500.00 | 135,900.00 | 137,700.00 | 137,700.00 | -2.69% | 162,205 |
| Jul 17, 2025 | 138,500.00 | 141,700.00 | 137,500.00 | 141,500.00 | 141,500.00 | 2.61% | 250,373 |
| Jul 16, 2025 | 140,100.00 | 142,300.00 | 137,500.00 | 137,900.00 | 137,900.00 | -3.50% | 330,852 |
| Jul 15, 2025 | 145,500.00 | 147,900.00 | 142,100.00 | 142,900.00 | 142,900.00 | -1.72% | 323,174 |
| Jul 14, 2025 | 138,600.00 | 148,300.00 | 138,600.00 | 145,400.00 | 145,400.00 | 4.76% | 315,822 |
| Jul 11, 2025 | 137,800.00 | 142,900.00 | 137,600.00 | 138,800.00 | 138,800.00 | 1.54% | 335,449 |