DB Insurance Co., Ltd. (KRX:005830)
South Korea
· Delayed Price · Currency is KRW 180,000
-8,400 (-4.46%)
At close: Mar 9, 2026
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183,900.00 | 189,700.00 | 182,300.00 | 188,400.00 | 188,400.00 | -1.15% | 275,785 |
| Mar 5, 2026 | 184,700.00 | 191,750.00 | 179,000.00 | 190,600.00 | 190,600.00 | 8.60% | 306,805 |
| Mar 4, 2026 | 185,500.00 | 185,500.00 | 168,000.00 | 175,500.00 | 175,500.00 | -6.00% | 438,871 |
| Mar 3, 2026 | 184,500.00 | 190,500.00 | 178,000.00 | 186,700.00 | 186,700.00 | 1.97% | 517,523 |
| Feb 27, 2026 | 207,500.00 | 208,500.00 | 178,400.00 | 183,100.00 | 183,100.00 | -10.90% | 801,928 |
| Feb 26, 2026 | 194,900.00 | 213,500.00 | 194,100.00 | 205,500.00 | 205,500.00 | 5.28% | 768,155 |
| Feb 25, 2026 | 196,000.00 | 198,800.00 | 190,700.00 | 195,200.00 | 195,200.00 | -0.41% | 319,317 |
| Feb 24, 2026 | 200,500.00 | 203,000.00 | 191,000.00 | 196,000.00 | 196,000.00 | -2.97% | 554,739 |
| Feb 23, 2026 | 207,500.00 | 214,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | 5.04% | 531,309 |
| Feb 20, 2026 | 182,400.00 | 205,500.00 | 181,800.00 | 192,300.00 | 192,300.00 | 4.85% | 337,137 |
| Feb 19, 2026 | 183,000.00 | 184,900.00 | 180,600.00 | 183,400.00 | 183,400.00 | 0.71% | 212,963 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 175,450.00 | 182,100.00 | 182,100.00 | -2.46% | 388,695 |
| Feb 12, 2026 | 178,300.00 | 186,700.00 | 178,200.00 | 186,700.00 | 186,700.00 | 5.01% | 198,697 |
| Feb 11, 2026 | 171,800.00 | 178,600.00 | 171,600.00 | 177,800.00 | 177,800.00 | 3.49% | 243,197 |
| Feb 10, 2026 | 168,900.00 | 173,500.00 | 167,300.00 | 171,800.00 | 171,800.00 | 1.90% | 247,634 |
| Feb 9, 2026 | 172,100.00 | 177,500.00 | 166,500.00 | 168,600.00 | 168,600.00 | 2.74% | 313,466 |
| Feb 6, 2026 | 159,300.00 | 169,700.00 | 155,500.00 | 164,100.00 | 164,100.00 | 2.76% | 272,688 |
| Feb 5, 2026 | 151,000.00 | 161,000.00 | 150,600.00 | 159,700.00 | 159,700.00 | 4.52% | 363,839 |
| Feb 4, 2026 | 137,200.00 | 157,500.00 | 137,200.00 | 152,800.00 | 152,800.00 | 8.29% | 530,199 |
| Feb 3, 2026 | 143,700.00 | 147,200.00 | 140,100.00 | 141,100.00 | 141,100.00 | 0.14% | 259,055 |
| Feb 2, 2026 | 144,900.00 | 146,500.00 | 139,100.00 | 140,900.00 | 140,900.00 | -1.19% | 244,994 |
| Jan 30, 2026 | 141,300.00 | 146,600.00 | 140,700.00 | 142,600.00 | 142,600.00 | -0.49% | 294,735 |
| Jan 29, 2026 | 136,500.00 | 144,500.00 | 135,000.00 | 143,300.00 | 143,300.00 | 4.98% | 267,752 |
| Jan 28, 2026 | 133,300.00 | 137,300.00 | 132,900.00 | 136,500.00 | 136,500.00 | 2.40% | 181,475 |
| Jan 27, 2026 | 129,800.00 | 135,500.00 | 128,700.00 | 133,300.00 | 133,300.00 | 3.65% | 170,163 |
| Jan 26, 2026 | 128,100.00 | 130,400.00 | 127,800.00 | 128,600.00 | 128,600.00 | -1.08% | 130,028 |
| Jan 23, 2026 | 129,100.00 | 130,300.00 | 127,200.00 | 130,000.00 | 130,000.00 | 0.78% | 173,234 |
| Jan 22, 2026 | 127,400.00 | 129,900.00 | 127,200.00 | 129,000.00 | 129,000.00 | -0.08% | 191,837 |
| Jan 21, 2026 | 130,100.00 | 131,800.00 | 126,600.00 | 129,100.00 | 129,100.00 | 0.16% | 135,237 |
| Jan 20, 2026 | 123,400.00 | 130,000.00 | 123,100.00 | 128,900.00 | 128,900.00 | 3.95% | 251,609 |
| Jan 19, 2026 | 122,700.00 | 125,400.00 | 121,800.00 | 124,000.00 | 124,000.00 | 0.16% | 138,471 |
| Jan 16, 2026 | 124,200.00 | 126,300.00 | 123,400.00 | 123,800.00 | 123,800.00 | 0.90% | 184,242 |
| Jan 15, 2026 | 121,700.00 | 123,300.00 | 121,400.00 | 122,700.00 | 122,700.00 | 0.66% | 147,736 |
| Jan 14, 2026 | 122,100.00 | 122,800.00 | 120,600.00 | 121,900.00 | 121,900.00 | 0.91% | 179,765 |
| Jan 13, 2026 | 124,800.00 | 126,000.00 | 120,800.00 | 120,800.00 | 120,800.00 | -1.71% | 241,892 |
| Jan 12, 2026 | 122,900.00 | 123,900.00 | 121,600.00 | 122,900.00 | 122,900.00 | -0.57% | 201,333 |
| Jan 9, 2026 | 122,500.00 | 124,200.00 | 121,000.00 | 123,600.00 | 123,600.00 | - | 223,698 |
| Jan 8, 2026 | 123,300.00 | 124,000.00 | 121,700.00 | 123,600.00 | 123,600.00 | -0.88% | 291,474 |
| Jan 7, 2026 | 125,800.00 | 127,500.00 | 123,900.00 | 124,700.00 | 124,700.00 | -1.97% | 129,834 |
| Jan 6, 2026 | 128,300.00 | 129,700.00 | 126,200.00 | 127,200.00 | 127,200.00 | -1.24% | 128,409 |
| Jan 5, 2026 | 127,900.00 | 129,500.00 | 126,300.00 | 128,800.00 | 128,800.00 | 0.78% | 140,992 |
| Jan 2, 2026 | 130,300.00 | 130,500.00 | 126,800.00 | 127,800.00 | 127,800.00 | -2.52% | 147,046 |
| Dec 30, 2025 | 129,300.00 | 131,700.00 | 128,400.00 | 131,100.00 | 131,100.00 | 1.63% | 115,063 |
| Dec 29, 2025 | 126,400.00 | 130,800.00 | 123,600.00 | 129,000.00 | 129,000.00 | 0.31% | 133,499 |
| Dec 26, 2025 | 129,000.00 | 130,400.00 | 127,700.00 | 128,600.00 | 128,600.00 | -0.85% | 125,601 |
| Dec 24, 2025 | 129,000.00 | 130,300.00 | 128,500.00 | 129,700.00 | 129,700.00 | 0.70% | 94,135 |
| Dec 23, 2025 | 127,200.00 | 130,200.00 | 126,700.00 | 128,800.00 | 128,800.00 | 1.74% | 154,263 |
| Dec 22, 2025 | 125,100.00 | 127,600.00 | 124,200.00 | 126,600.00 | 126,600.00 | 2.34% | 134,073 |
| Dec 19, 2025 | 123,100.00 | 124,700.00 | 122,600.00 | 123,700.00 | 123,700.00 | 0.49% | 112,214 |
| Dec 18, 2025 | 125,800.00 | 125,800.00 | 122,400.00 | 123,100.00 | 123,100.00 | -2.15% | 110,538 |
| Dec 17, 2025 | 124,900.00 | 126,000.00 | 123,700.00 | 125,800.00 | 125,800.00 | 1.70% | 128,666 |
| Dec 16, 2025 | 122,700.00 | 125,200.00 | 121,900.00 | 123,700.00 | 123,700.00 | 0.73% | 177,066 |
| Dec 15, 2025 | 121,900.00 | 124,400.00 | 120,500.00 | 122,800.00 | 122,800.00 | - | 155,010 |
| Dec 12, 2025 | 121,300.00 | 123,200.00 | 120,000.00 | 122,800.00 | 122,800.00 | 2.25% | 151,231 |
| Dec 11, 2025 | 120,900.00 | 120,900.00 | 118,400.00 | 120,100.00 | 120,100.00 | 0.17% | 276,951 |
| Dec 10, 2025 | 121,800.00 | 122,000.00 | 119,700.00 | 119,900.00 | 119,900.00 | -1.48% | 147,344 |
| Dec 9, 2025 | 122,300.00 | 122,300.00 | 120,400.00 | 121,700.00 | 121,700.00 | -0.41% | 120,173 |
| Dec 8, 2025 | 125,100.00 | 126,200.00 | 121,300.00 | 122,200.00 | 122,200.00 | -2.40% | 206,869 |
| 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 |