DB INSURANCE CO. LTD 005830
KRX · South Korea · Finance
KRW 182,800.00-300.00 (-0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 183,100.00 | -1.03% | KRW 185,200.00 | KRW 185,400.00 | KRW 180,500.00 | 147.73K |
| 2026-09-30 | KRW 185,000.00 | -3.44% | KRW 191,000.00 | KRW 191,400.00 | KRW 184,300.00 | 244.46K |
| 2026-09-29 | KRW 191,600.00 | +0.37% | KRW 192,000.00 | KRW 193,300.00 | KRW 189,200.00 | 161.09K |
| 2026-09-28 | KRW 190,900.00 | +3.41% | KRW 186,900.00 | KRW 192,800.00 | KRW 183,700.00 | 157.26K |
| 2026-09-23 | KRW 184,600.00 | -0.70% | KRW 185,900.00 | KRW 186,600.00 | KRW 182,000.00 | 164.51K |
| 2026-09-22 | KRW 185,900.00 | -1.27% | KRW 188,200.00 | KRW 188,900.00 | KRW 182,900.00 | 142.00K |
| 2026-09-21 | KRW 188,300.00 | +0.75% | KRW 186,000.00 | KRW 189,300.00 | KRW 185,500.00 | 93.10K |
| 2026-09-18 | KRW 186,900.00 | -3.06% | KRW 192,800.00 | KRW 192,900.00 | KRW 186,900.00 | 514.76K |
| 2026-09-17 | KRW 192,800.00 | +3.10% | KRW 188,500.00 | KRW 196,800.00 | KRW 186,100.00 | 186.25K |
| 2026-09-16 | KRW 187,000.00 | -0.90% | KRW 190,000.00 | KRW 192,000.00 | KRW 185,300.00 | 151.88K |
| 2026-09-15 | KRW 188,700.00 | -1.97% | KRW 190,200.00 | KRW 194,300.00 | KRW 187,200.00 | 115.47K |
| 2026-09-14 | KRW 192,500.00 | +0.42% | KRW 187,100.00 | KRW 194,000.00 | KRW 184,800.00 | 285.77K |
| 2026-09-11 | KRW 191,700.00 | +2.95% | KRW 186,500.00 | KRW 192,600.00 | KRW 185,300.00 | 305.91K |
| 2026-09-10 | KRW 186,200.00 | +0.05% | KRW 187,000.00 | KRW 192,500.00 | KRW 184,500.00 | 337.94K |
| 2026-09-09 | KRW 186,100.00 | -0.64% | KRW 187,000.00 | KRW 188,300.00 | KRW 183,200.00 | 252.24K |
| 2026-09-08 | KRW 187,300.00 | -2.65% | KRW 194,100.00 | KRW 194,200.00 | KRW 185,400.00 | 197.20K |
| 2026-09-07 | KRW 192,400.00 | -1.69% | KRW 197,300.00 | KRW 197,600.00 | KRW 190,000.00 | 156.14K |
| 2026-09-04 | KRW 195,700.00 | -3.60% | KRW 201,500.00 | KRW 202,500.00 | KRW 193,800.00 | 219.06K |
| 2026-09-03 | KRW 203,000.00 | +6.34% | KRW 190,500.00 | KRW 208,000.00 | KRW 190,500.00 | 307.21K |
| 2026-09-02 | KRW 190,900.00 | -0.88% | KRW 190,800.00 | KRW 195,700.00 | KRW 189,600.00 | 271.29K |
| 2026-09-01 | KRW 192,600.00 | +6.35% | KRW 180,100.00 | KRW 196,400.00 | KRW 179,600.00 | 278.15K |
| 2026-08-31 | KRW 181,100.00 | -3.36% | KRW 193,500.00 | KRW 196,000.00 | KRW 177,500.00 | 466.31K |
| 2026-08-28 | KRW 187,400.00 | +1.85% | KRW 184,000.00 | KRW 190,400.00 | KRW 178,400.00 | 199.69K |
| 2026-08-27 | KRW 184,000.00 | -1.45% | KRW 190,000.00 | KRW 191,400.00 | KRW 182,500.00 | 199.07K |
| 2026-08-26 | KRW 186,700.00 | +2.30% | KRW 184,700.00 | KRW 188,000.00 | KRW 180,700.00 | 138.61K |
| 2026-08-25 | KRW 182,500.00 | +1.11% | KRW 180,200.00 | KRW 184,400.00 | KRW 178,400.00 | 150.81K |
| 2026-08-24 | KRW 180,500.00 | +1.52% | KRW 177,500.00 | KRW 181,300.00 | KRW 174,100.00 | 169.13K |
| 2026-08-21 | KRW 177,800.00 | +0.23% | KRW 178,800.00 | KRW 179,800.00 | KRW 174,200.00 | 308.93K |
| 2026-08-20 | KRW 177,400.00 | -5.39% | KRW 182,900.00 | KRW 184,500.00 | KRW 177,200.00 | 226.80K |
| 2026-08-19 | KRW 187,500.00 | +3.02% | KRW 183,500.00 | KRW 191,100.00 | KRW 182,000.00 | 335.17K |
| 2026-08-18 | KRW 182,000.00 | +2.94% | KRW 179,800.00 | KRW 184,900.00 | KRW 175,100.00 | 262.10K |
| 2026-08-14 | KRW 176,800.00 | +6.12% | KRW 167,600.00 | KRW 177,900.00 | KRW 166,100.00 | 258.95K |
| 2026-08-13 | KRW 166,600.00 | +4.78% | KRW 158,600.00 | KRW 174,400.00 | KRW 158,600.00 | 299.25K |
| 2026-08-12 | KRW 159,000.00 | -3.34% | KRW 164,200.00 | KRW 168,600.00 | KRW 157,600.00 | 165.19K |
| 2026-08-11 | KRW 164,500.00 | +1.36% | KRW 162,300.00 | KRW 170,500.00 | KRW 160,700.00 | 136.23K |
| 2026-08-10 | KRW 162,300.00 | -2.17% | KRW 165,900.00 | KRW 167,700.00 | KRW 159,200.00 | 91.63K |
| 2026-08-07 | KRW 165,900.00 | +3.82% | KRW 156,600.00 | KRW 166,500.00 | KRW 156,100.00 | 154.98K |
| 2026-08-06 | KRW 159,800.00 | +2.70% | KRW 156,300.00 | KRW 161,000.00 | KRW 155,300.00 | 121.07K |
| 2026-08-05 | KRW 155,600.00 | +0.52% | KRW 154,200.00 | KRW 159,200.00 | KRW 154,000.00 | 196.18K |
| 2026-08-04 | KRW 154,800.00 | -1.15% | KRW 154,300.00 | KRW 156,900.00 | KRW 150,400.00 | 174.83K |
| 2026-08-03 | KRW 156,600.00 | -0.25% | KRW 154,900.00 | KRW 160,900.00 | KRW 154,200.00 | 155.48K |
| 2026-07-31 | KRW 157,000.00 | -3.62% | KRW 163,100.00 | KRW 165,500.00 | KRW 154,600.00 | 293.52K |
| 2026-07-30 | KRW 162,900.00 | +5.30% | KRW 155,500.00 | KRW 170,300.00 | KRW 155,500.00 | 386.62K |
| 2026-07-29 | KRW 154,700.00 | -2.70% | KRW 160,100.00 | KRW 164,700.00 | KRW 153,400.00 | 204.12K |
| 2026-07-28 | KRW 159,000.00 | -2.69% | KRW 161,800.00 | KRW 163,900.00 | KRW 158,000.00 | 237.50K |
| 2026-07-27 | KRW 163,400.00 | -2.68% | KRW 168,500.00 | KRW 170,500.00 | KRW 162,400.00 | 102.25K |
| 2026-07-24 | KRW 167,900.00 | +1.51% | KRW 161,700.00 | KRW 172,400.00 | KRW 161,100.00 | 196.28K |
| 2026-07-23 | KRW 165,400.00 | 0.00% | KRW 164,600.00 | KRW 169,200.00 | KRW 164,300.00 | 206.73K |
| 2026-07-22 | KRW 165,400.00 | +2.29% | KRW 160,400.00 | KRW 170,800.00 | KRW 160,400.00 | 204.15K |
| 2026-07-21 | KRW 161,700.00 | +1.70% | KRW 154,700.00 | KRW 165,100.00 | KRW 154,600.00 | 203.57K |
| 2026-07-20 | KRW 159,000.00 | -2.45% | KRW 164,600.00 | KRW 164,700.00 | KRW 156,400.00 | 239.72K |
| 2026-07-16 | KRW 163,000.00 | +0.31% | KRW 163,000.00 | KRW 166,600.00 | KRW 158,900.00 | 219.85K |
| 2026-07-15 | KRW 162,500.00 | +0.93% | KRW 164,000.00 | KRW 166,700.00 | KRW 161,100.00 | 277.77K |
| 2026-07-14 | KRW 161,000.00 | +1.19% | KRW 160,600.00 | KRW 164,000.00 | KRW 157,200.00 | 354.39K |
| 2026-07-13 | KRW 159,100.00 | +2.12% | KRW 157,200.00 | KRW 163,900.00 | KRW 157,200.00 | 335.50K |
| 2026-07-10 | KRW 155,800.00 | +6.35% | KRW 149,000.00 | KRW 162,400.00 | KRW 146,200.00 | 335.88K |
| 2026-07-09 | KRW 146,500.00 | -3.24% | KRW 154,900.00 | KRW 154,900.00 | KRW 146,000.00 | 276.34K |
| 2026-07-08 | KRW 151,400.00 | +0.87% | KRW 150,800.00 | KRW 155,000.00 | KRW 147,700.00 | 248.77K |
| 2026-07-07 | KRW 150,100.00 | +2.88% | KRW 145,700.00 | KRW 150,700.00 | KRW 144,200.00 | 244.43K |
| 2026-07-06 | KRW 145,900.00 | -0.61% | KRW 145,600.00 | KRW 149,600.00 | KRW 144,100.00 | 130.39K |
| 2026-07-03 | KRW 146,800.00 | +0.89% | KRW 146,900.00 | KRW 149,000.00 | KRW 142,100.00 | 173.26K |
| 2026-07-02 | KRW 145,500.00 | +6.91% | KRW 136,500.00 | KRW 147,200.00 | KRW 133,100.00 | 272.01K |
| 2026-07-01 | KRW 136,100.00 | +1.64% | KRW 136,800.00 | KRW 137,300.00 | KRW 132,800.00 | 169.27K |
| 2026-06-30 | KRW 133,900.00 | -1.33% | KRW 137,000.00 | KRW 137,600.00 | KRW 133,500.00 | 196.65K |
| 2026-06-29 | KRW 135,700.00 | +3.19% | KRW 130,400.00 | KRW 136,400.00 | KRW 128,900.00 | 160.98K |
| 2026-06-26 | KRW 131,500.00 | -3.31% | KRW 134,800.00 | KRW 135,100.00 | KRW 126,900.00 | 234.74K |
| 2026-06-25 | KRW 136,000.00 | -0.95% | KRW 138,100.00 | KRW 141,000.00 | KRW 135,300.00 | 195.24K |
| 2026-06-24 | KRW 137,300.00 | -1.22% | KRW 137,700.00 | KRW 141,700.00 | KRW 133,700.00 | 215.33K |
| 2026-06-23 | KRW 139,000.00 | -1.63% | KRW 139,300.00 | KRW 147,700.00 | KRW 139,000.00 | 182.87K |
| 2026-06-22 | KRW 141,300.00 | -2.48% | KRW 144,800.00 | KRW 144,800.00 | KRW 141,000.00 | 126.49K |
| 2026-06-19 | KRW 144,900.00 | -3.34% | KRW 149,600.00 | KRW 150,900.00 | KRW 142,600.00 | 430.65K |
| 2026-06-18 | KRW 149,900.00 | -1.06% | KRW 150,000.00 | KRW 153,600.00 | KRW 149,200.00 | 151.09K |
| 2026-06-17 | KRW 151,500.00 | -1.24% | KRW 153,400.00 | KRW 156,500.00 | KRW 151,100.00 | 168.27K |
| 2026-06-16 | KRW 153,400.00 | +0.66% | KRW 151,700.00 | KRW 155,700.00 | KRW 149,800.00 | 234.47K |
| 2026-06-15 | KRW 152,400.00 | +2.83% | KRW 151,800.00 | KRW 155,000.00 | KRW 148,700.00 | 369.98K |
| 2026-06-12 | KRW 148,200.00 | +5.86% | KRW 144,000.00 | KRW 150,800.00 | KRW 143,300.00 | 212.64K |
| 2026-06-11 | KRW 140,000.00 | -1.75% | KRW 140,500.00 | KRW 143,300.00 | KRW 135,800.00 | 432.79K |
| 2026-06-10 | KRW 142,500.00 | -0.90% | KRW 138,500.00 | KRW 142,900.00 | KRW 137,500.00 | 164 |
| 2026-06-09 | KRW 143,800.00 | +5.58% | KRW 138,000.00 | KRW 146,500.00 | KRW 134,000.00 | 439.60K |
| 2026-06-08 | KRW 136,200.00 | -4.35% | KRW 138,500.00 | KRW 141,300.00 | KRW 135,500.00 | 235.09K |
| 2026-06-05 | KRW 142,400.00 | -1.59% | KRW 145,900.00 | KRW 149,700.00 | KRW 139,600.00 | 172.62K |
| 2026-06-04 | KRW 144,700.00 | -0.55% | KRW 140,200.00 | KRW 145,500.00 | KRW 139,300.00 | 261.02K |
| 2026-06-02 | KRW 145,500.00 | +3.19% | KRW 141,100.00 | KRW 146,300.00 | KRW 138,300.00 | 236.27K |
| 2026-06-01 | KRW 141,000.00 | -1.47% | KRW 140,200.00 | KRW 144,500.00 | KRW 139,300.00 | 188.68K |
| 2026-05-29 | KRW 143,100.00 | +1.42% | KRW 141,100.00 | KRW 144,000.00 | KRW 132,500.00 | 862.16K |
| 2026-05-28 | KRW 141,100.00 | -2.35% | KRW 144,100.00 | KRW 144,100.00 | KRW 137,500.00 | 411.64K |
| 2026-05-27 | KRW 144,500.00 | -2.76% | KRW 148,200.00 | KRW 149,800.00 | KRW 144,000.00 | 283.93K |
| 2026-05-26 | KRW 148,600.00 | -3.82% | KRW 154,600.00 | KRW 156,200.00 | KRW 148,000.00 | 351.37K |
| 2026-05-22 | KRW 154,500.00 | -0.58% | KRW 158,000.00 | KRW 158,700.00 | KRW 153,000.00 | 188.83K |
| 2026-05-21 | KRW 155,400.00 | -0.58% | KRW 157,200.00 | KRW 160,900.00 | KRW 155,100.00 | 267.13K |