DB Insurance Co., Ltd. - 005830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	124,800	120,800	120,800	126,000	120,800	241,892
January 12, 2026	122,900	122,900	122,900	123,900	121,600	201,333
January 09, 2026	122,500	123,600	123,600	124,200	121,000	242,275
January 08, 2026	123,300	123,600	123,600	124,000	121,700	179,202
January 07, 2026	125,800	124,700	124,700	127,500	123,900	129,834
January 06, 2026	128,300	127,200	127,200	129,700	126,200	145,021
January 05, 2026	127,900	128,800	128,800	129,500	126,300	140,992
January 02, 2026	130,300	127,800	127,800	130,500	126,800	206,484
December 30, 2025	129,300	131,100	131,100	131,700	128,400	154,324
December 29, 2025	126,400	129,000	129,000	130,800	123,600	140,137
December 26, 2025	129,000	128,600	128,600	130,400	127,700	125,601
December 24, 2025	129,000	129,700	129,700	130,300	128,500	107,121
December 23, 2025	127,200	128,800	128,800	130,200	126,700	166,151
December 22, 2025	125,100	126,600	126,600	127,600	124,200	148,229
December 19, 2025	123,100	123,700	123,700	124,700	122,600	157,463
December 18, 2025	125,800	123,100	123,100	125,800	122,400	115,885
December 17, 2025	124,900	125,800	125,800	126,000	123,700	128,666
December 16, 2025	122,700	123,700	123,700	125,200	121,900	191,741
December 15, 2025	121,900	122,800	122,800	124,400	120,500	155,010
December 12, 2025	121,300	122,800	122,800	123,200	120,000	164,916
December 11, 2025	120,900	120,100	120,100	120,900	118,400	389,983
December 10, 2025	121,800	119,900	119,900	122,000	119,700	171,424
December 09, 2025	122,300	121,700	121,700	122,300	120,400	138,352
December 08, 2025	125,100	122,200	122,200	126,200	121,300	207,869
December 05, 2025	123,300	125,200	125,200	126,000	123,100	221,166
December 04, 2025	127,100	125,400	125,400	128,200	124,300	156,337
December 03, 2025	127,600	127,400	127,400	128,800	126,100	547,965
December 02, 2025	128,200	127,500	127,500	128,700	126,100	303,390
December 01, 2025	126,500	127,200	127,200	128,000	124,500	180,454
November 28, 2025	126,600	124,500	124,500	126,700	123,100	161,676
November 27, 2025	124,700	126,200	126,200	128,800	124,600	88,433
November 26, 2025	122,600	125,000	125,000	125,400	120,500	149,030
November 25, 2025	121,800	119,900	119,900	123,100	118,900	153,662
November 24, 2025	120,400	119,300	119,300	121,900	118,100	137,229
November 21, 2025	121,200	119,300	119,300	121,400	118,200	154,052
November 20, 2025	122,800	120,100	120,100	124,000	120,100	306,854
November 19, 2025	123,500	120,300	120,300	123,700	119,300	203,670
November 18, 2025	126,300	122,100	122,100	127,600	121,200	313,234
November 17, 2025	131,900	126,100	126,100	131,900	125,100	317,267
November 14, 2025	145,300	132,400	132,400	148,000	131,300	310,787
November 13, 2025	142,000	144,000	144,000	146,100	141,300	360,171
November 12, 2025	139,500	143,100	143,100	144,000	137,500	219,362
November 11, 2025	139,100	141,000	141,000	143,800	139,000	128,788
November 10, 2025	140,000	140,400	140,400	143,500	138,600	241,043
November 07, 2025	140,400	138,800	138,800	141,000	136,200	166,329
November 06, 2025	129,500	139,000	139,000	140,500	128,200	288,188
November 05, 2025	129,400	128,300	128,300	129,400	124,700	164,077
November 04, 2025	124,300	126,900	126,900	127,100	124,200	138,576
November 03, 2025	125,600	125,500	125,500	127,000	125,000	138,545
October 31, 2025	127,800	126,800	126,800	128,700	125,800	192,309
October 30, 2025	127,200	128,200	128,200	130,600	127,100	168,465
October 29, 2025	134,300	129,500	129,500	134,400	128,200	215,394
October 28, 2025	132,900	132,300	132,300	133,900	131,300	193,569
October 27, 2025	131,900	133,800	133,800	134,400	131,200	166,407
October 24, 2025	132,400	132,200	132,200	133,200	130,700	154,669
October 23, 2025	130,400	132,600	132,600	134,300	130,100	190,112
October 22, 2025	129,500	131,800	131,800	132,200	127,500	86,550
October 21, 2025	131,600	130,800	130,800	134,800	129,900	250,547
October 20, 2025	129,600	132,600	132,600	133,400	129,000	257,420
October 17, 2025	132,900	130,000	130,000	134,100	130,000	143,098

DB Insurance Co., Ltd. (005830.KS) KSC