DB Insurance Co., Ltd. (KRX:005830)
South Korea
· Delayed Price · Currency is KRW 172,400
-1,100 (-0.63%)
Last updated: Apr 29, 2026, 12:49 PM KST
DB Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 159,011 |
| Apr 24, 2026 | 174,700.00 | 177,100.00 | 173,000.00 | 175,000.00 | 175,000.00 | 0.86% | 161,950 |
| 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% | 147,407 |
| 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% | 100,053 |
| 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% | 81,176 |
| 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% | 187,777 |
| Mar 31, 2026 | 160,000.00 | 166,700.00 | 160,000.00 | 163,800.00 | 163,800.00 | -0.24% | 217,475 |
| Mar 30, 2026 | 162,600.00 | 167,700.00 | 162,000.00 | 164,200.00 | 164,200.00 | -5.03% | 285,754 |
| Mar 27, 2026 | 172,400.00 | 173,600.00 | 166,400.00 | 172,900.00 | 172,900.00 | -1.71% | 317,288 |
| Mar 26, 2026 | 187,600.00 | 187,600.00 | 175,500.00 | 175,900.00 | 175,900.00 | -9.66% | 589,077 |
| Mar 25, 2026 | 192,800.00 | 198,900.00 | 188,000.00 | 194,700.00 | 187,111.69 | 5.99% | 319,129 |
| Mar 24, 2026 | 184,000.00 | 185,100.00 | 180,000.00 | 183,700.00 | 176,540.41 | 3.90% | 207,280 |
| Mar 23, 2026 | 178,700.00 | 182,300.00 | 175,500.00 | 176,800.00 | 169,909.33 | -5.30% | 163,463 |
| Mar 20, 2026 | 186,500.00 | 189,700.00 | 185,500.00 | 186,700.00 | 179,423.49 | 1.19% | 417,751 |
| Mar 19, 2026 | 184,700.00 | 187,900.00 | 183,700.00 | 184,500.00 | 177,309.23 | -2.79% | 99,999 |
| Mar 18, 2026 | 186,200.00 | 193,400.00 | 183,000.00 | 189,800.00 | 182,402.67 | 5.97% | 221,051 |
| Mar 17, 2026 | 176,800.00 | 182,500.00 | 176,600.00 | 179,100.00 | 172,119.69 | 1.36% | 123,546 |
| Mar 16, 2026 | 175,700.00 | 179,200.00 | 174,300.00 | 176,700.00 | 169,813.23 | -0.34% | 152,882 |
| Mar 13, 2026 | 172,600.00 | 179,400.00 | 172,000.00 | 177,300.00 | 170,389.85 | -0.39% | 199,584 |
| Mar 12, 2026 | 182,200.00 | 182,500.00 | 177,000.00 | 178,000.00 | 171,062.56 | -2.84% | 259,721 |
| Mar 11, 2026 | 187,800.00 | 190,900.00 | 181,500.00 | 183,200.00 | 176,059.90 | -0.16% | 311,703 |
| Mar 10, 2026 | 185,000.00 | 188,000.00 | 181,800.00 | 183,500.00 | 176,348.21 | 1.94% | 238,859 |
| Mar 9, 2026 | 181,900.00 | 184,000.00 | 174,200.00 | 180,000.00 | 172,984.62 | -4.46% | 351,464 |
| Mar 6, 2026 | 183,900.00 | 189,700.00 | 182,300.00 | 188,400.00 | 181,057.23 | -1.15% | 275,859 |
| Mar 5, 2026 | 184,700.00 | 191,750.00 | 179,000.00 | 190,600.00 | 183,171.49 | 8.60% | 317,938 |
| Mar 4, 2026 | 185,500.00 | 185,500.00 | 168,000.00 | 175,500.00 | 168,660.00 | -6.00% | 438,891 |
| Mar 3, 2026 | 184,500.00 | 190,500.00 | 178,000.00 | 186,700.00 | 179,423.49 | 1.97% | 524,971 |
| Feb 27, 2026 | 207,500.00 | 208,500.00 | 178,400.00 | 183,100.00 | 175,963.79 | -10.90% | 801,928 |
| Feb 26, 2026 | 194,900.00 | 213,500.00 | 194,100.00 | 205,500.00 | 197,490.77 | 5.28% | 768,155 |
| Feb 25, 2026 | 196,000.00 | 198,800.00 | 190,700.00 | 195,200.00 | 187,592.21 | -0.41% | 319,317 |
| Feb 24, 2026 | 200,500.00 | 203,000.00 | 191,000.00 | 196,000.00 | 188,361.03 | -2.97% | 554,739 |
| Feb 23, 2026 | 207,500.00 | 214,000.00 | 200,500.00 | 202,000.00 | 194,127.18 | 5.04% | 552,451 |
| Feb 20, 2026 | 182,400.00 | 205,500.00 | 181,800.00 | 192,300.00 | 184,805.23 | 4.85% | 337,137 |
| Feb 19, 2026 | 183,000.00 | 184,900.00 | 180,600.00 | 183,400.00 | 176,252.10 | 0.71% | 213,813 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 175,450.00 | 182,100.00 | 175,002.77 | -2.46% | 394,286 |
| Feb 12, 2026 | 178,300.00 | 186,700.00 | 178,200.00 | 186,700.00 | 179,423.49 | 5.01% | 198,697 |
| Feb 11, 2026 | 171,800.00 | 178,600.00 | 171,600.00 | 177,800.00 | 170,870.36 | 3.49% | 243,197 |
| Feb 10, 2026 | 168,900.00 | 173,500.00 | 167,300.00 | 171,800.00 | 165,104.21 | 1.90% | 251,600 |
| Feb 9, 2026 | 172,100.00 | 177,500.00 | 166,500.00 | 168,600.00 | 162,028.92 | 2.74% | 313,466 |
| Feb 6, 2026 | 159,300.00 | 169,700.00 | 155,500.00 | 164,100.00 | 157,704.31 | 2.76% | 280,794 |
| Feb 5, 2026 | 151,000.00 | 161,000.00 | 150,600.00 | 159,700.00 | 153,475.79 | 4.52% | 363,839 |
| Feb 4, 2026 | 137,200.00 | 157,500.00 | 137,200.00 | 152,800.00 | 146,844.72 | 8.29% | 530,199 |
| Feb 3, 2026 | 143,700.00 | 147,200.00 | 140,100.00 | 141,100.00 | 135,600.72 | 0.14% | 275,764 |
| Feb 2, 2026 | 144,900.00 | 146,500.00 | 139,100.00 | 140,900.00 | 135,408.51 | -1.19% | 244,994 |
| Jan 30, 2026 | 141,300.00 | 146,600.00 | 140,700.00 | 142,600.00 | 137,042.26 | -0.49% | 297,293 |
| Jan 29, 2026 | 136,500.00 | 144,500.00 | 135,000.00 | 143,300.00 | 137,714.97 | 4.98% | 267,752 |
| Jan 28, 2026 | 133,300.00 | 137,300.00 | 132,900.00 | 136,500.00 | 131,180.00 | 2.40% | 181,475 |
| Jan 27, 2026 | 129,800.00 | 135,500.00 | 128,700.00 | 133,300.00 | 128,104.72 | 3.65% | 170,163 |
| Jan 26, 2026 | 128,100.00 | 130,400.00 | 127,800.00 | 128,600.00 | 123,587.90 | -1.08% | 130,028 |
| Jan 23, 2026 | 129,100.00 | 130,300.00 | 127,200.00 | 130,000.00 | 124,933.33 | 0.78% | 175,594 |
| Jan 22, 2026 | 127,400.00 | 129,900.00 | 127,200.00 | 129,000.00 | 123,972.31 | -0.08% | 191,837 |
| Jan 21, 2026 | 130,100.00 | 131,800.00 | 126,600.00 | 129,100.00 | 124,068.41 | 0.16% | 135,237 |
| Jan 20, 2026 | 123,400.00 | 130,000.00 | 123,100.00 | 128,900.00 | 123,876.21 | 3.95% | 251,609 |
| Jan 19, 2026 | 122,700.00 | 125,400.00 | 121,800.00 | 124,000.00 | 119,167.18 | 0.16% | 138,471 |
| Jan 16, 2026 | 124,200.00 | 126,300.00 | 123,400.00 | 123,800.00 | 118,974.97 | 0.90% | 184,242 |
| Jan 15, 2026 | 121,700.00 | 123,300.00 | 121,400.00 | 122,700.00 | 117,917.85 | 0.66% | 156,344 |
| Jan 14, 2026 | 122,100.00 | 122,800.00 | 120,600.00 | 121,900.00 | 117,149.03 | 0.91% | 179,765 |
| Jan 13, 2026 | 124,800.00 | 126,000.00 | 120,800.00 | 120,800.00 | 116,091.90 | -1.71% | 241,892 |
| Jan 12, 2026 | 122,900.00 | 123,900.00 | 121,600.00 | 122,900.00 | 118,110.05 | -0.57% | 201,333 |
| Jan 9, 2026 | 122,500.00 | 124,200.00 | 121,000.00 | 123,600.00 | 118,782.77 | - | 327,218 |
| Jan 8, 2026 | 123,300.00 | 124,000.00 | 121,700.00 | 123,600.00 | 118,782.77 | -0.88% | 291,474 |
| Jan 7, 2026 | 125,800.00 | 127,500.00 | 123,900.00 | 124,700.00 | 119,839.90 | -1.97% | 129,834 |
| Jan 6, 2026 | 128,300.00 | 129,700.00 | 126,200.00 | 127,200.00 | 122,242.46 | -1.24% | 128,409 |
| Jan 5, 2026 | 127,900.00 | 129,500.00 | 126,300.00 | 128,800.00 | 123,780.10 | 0.78% | 140,992 |
| Jan 2, 2026 | 130,300.00 | 130,500.00 | 126,800.00 | 127,800.00 | 122,819.08 | -2.52% | 206,484 |
| Dec 30, 2025 | 129,300.00 | 131,700.00 | 128,400.00 | 131,100.00 | 125,990.46 | 1.63% | 154,324 |
| Dec 29, 2025 | 126,400.00 | 130,800.00 | 123,600.00 | 129,000.00 | 123,972.31 | 0.31% | 140,137 |
| Dec 26, 2025 | 129,000.00 | 130,400.00 | 127,700.00 | 128,600.00 | 123,587.90 | -0.85% | 125,601 |
| Dec 24, 2025 | 129,000.00 | 130,300.00 | 128,500.00 | 129,700.00 | 124,645.03 | 0.70% | 94,135 |
| Dec 23, 2025 | 127,200.00 | 130,200.00 | 126,700.00 | 128,800.00 | 123,780.10 | 1.74% | 154,263 |
| Dec 22, 2025 | 125,100.00 | 127,600.00 | 124,200.00 | 126,600.00 | 121,665.85 | 2.34% | 148,229 |
| Dec 19, 2025 | 123,100.00 | 124,700.00 | 122,600.00 | 123,700.00 | 118,878.87 | 0.49% | 112,214 |
| Dec 18, 2025 | 125,800.00 | 125,800.00 | 122,400.00 | 123,100.00 | 118,302.26 | -2.15% | 115,885 |
| Dec 17, 2025 | 124,900.00 | 126,000.00 | 123,700.00 | 125,800.00 | 120,897.03 | 1.70% | 128,666 |
| Dec 16, 2025 | 122,700.00 | 125,200.00 | 121,900.00 | 123,700.00 | 118,878.87 | 0.73% | 177,066 |
| Dec 15, 2025 | 121,900.00 | 124,400.00 | 120,500.00 | 122,800.00 | 118,013.95 | - | 155,010 |
| Dec 12, 2025 | 121,300.00 | 123,200.00 | 120,000.00 | 122,800.00 | 118,013.95 | 2.25% | 151,231 |
| Dec 11, 2025 | 120,900.00 | 120,900.00 | 118,400.00 | 120,100.00 | 115,419.18 | 0.17% | 276,951 |
| Dec 10, 2025 | 121,800.00 | 122,000.00 | 119,700.00 | 119,900.00 | 115,226.97 | -1.48% | 147,344 |
| Dec 9, 2025 | 122,300.00 | 122,300.00 | 120,400.00 | 121,700.00 | 116,956.82 | -0.41% | 120,173 |
| Dec 8, 2025 | 125,100.00 | 126,200.00 | 121,300.00 | 122,200.00 | 117,437.33 | -2.40% | 207,869 |
| Dec 5, 2025 | 123,300.00 | 126,000.00 | 123,100.00 | 125,200.00 | 120,320.41 | -0.16% | 223,979 |
| Dec 4, 2025 | 127,100.00 | 128,200.00 | 124,300.00 | 125,400.00 | 120,512.62 | -1.57% | 138,092 |
| Dec 3, 2025 | 127,600.00 | 128,800.00 | 126,100.00 | 127,400.00 | 122,434.67 | -0.08% | 547,965 |
| Dec 2, 2025 | 128,200.00 | 128,700.00 | 126,100.00 | 127,500.00 | 122,530.77 | 0.24% | 303,390 |
| Dec 1, 2025 | 126,500.00 | 128,000.00 | 124,500.00 | 127,200.00 | 122,242.46 | 2.17% | 180,454 |