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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	132,300	134,200	134,200	134,800	132,200	164,392
October 15, 2025	132,100	133,600	133,600	134,100	131,600	252,703
October 14, 2025	130,700	132,700	132,700	133,600	129,800	159,874
October 13, 2025	132,400	133,200	133,200	133,500	129,900	157,740
October 10, 2025	135,000	133,100	133,100	137,200	132,300	387,563
October 02, 2025	136,500	135,500	135,500	138,300	133,500	265,784
October 01, 2025	138,000	136,400	136,400	138,500	135,500	107,625
September 30, 2025	139,700	138,500	138,500	141,200	137,900	220,121
September 29, 2025	140,800	141,100	141,100	143,300	140,400	141,404
September 26, 2025	138,400	138,800	138,800	141,800	137,500	167,682
September 25, 2025	139,500	139,700	139,700	139,800	138,400	130,329
September 24, 2025	143,400	139,900	139,900	143,600	138,900	154,423
September 23, 2025	144,800	142,000	142,000	144,800	141,100	142,717
September 22, 2025	141,000	142,500	142,500	143,000	140,100	175,532
September 19, 2025	137,600	140,800	140,800	140,800	137,600	256,122
September 18, 2025	140,200	138,300	138,300	142,600	138,000	181,071
September 17, 2025	142,100	141,600	141,600	142,900	140,400	227,754
September 16, 2025	144,500	142,900	142,900	145,500	142,200	224,955
September 15, 2025	143,700	144,700	144,700	146,800	143,000	166,085
September 12, 2025	145,400	145,000	145,000	146,700	142,900	286,396
September 11, 2025	145,100	145,300	145,300	147,000	142,500	205,642
September 10, 2025	138,200	145,500	145,500	146,700	138,100	218,005
September 09, 2025	139,900	139,600	139,600	140,200	137,100	196,725
September 08, 2025	139,900	139,100	139,100	139,900	137,600	124,315
September 05, 2025	137,300	138,600	138,600	141,000	137,000	175,717
September 04, 2025	136,000	137,400	137,400	138,000	136,000	106,709
September 03, 2025	141,500	136,600	136,600	141,800	135,600	156,637
September 02, 2025	137,700	139,000	139,000	139,900	137,200	194,235
September 01, 2025	133,400	137,700	137,700	140,000	131,500	196,637
August 29, 2025	132,100	131,900	131,900	133,300	130,900	122,838
August 28, 2025	130,000	132,000	132,000	134,100	129,400	156,043
August 27, 2025	134,600	131,500	131,500	134,700	128,500	131,238
August 26, 2025	130,300	130,700	130,700	131,300	128,100	205,119
August 25, 2025	130,200	131,600	131,600	132,200	130,200	105,399
August 22, 2025	129,400	131,300	131,300	131,800	128,600	107,413
August 21, 2025	134,100	129,400	129,400	134,100	128,600	170,703
August 20, 2025	131,100	130,200	130,200	131,100	126,800	131,032
August 19, 2025	130,200	129,200	129,200	130,700	128,000	131,636
August 18, 2025	126,200	130,100	130,100	131,300	125,700	205,294
August 14, 2025	130,000	128,900	128,900	130,400	127,300	283,263
August 13, 2025	127,800	127,900	127,900	129,200	126,300	187,425
August 12, 2025	125,200	127,200	127,200	129,000	125,200	133,420
August 11, 2025	127,800	125,200	125,200	128,000	123,700	64,515
August 08, 2025	128,200	127,600	127,600	129,400	126,100	104,379
August 07, 2025	127,100	129,400	129,400	130,500	127,000	169,860
August 06, 2025	124,300	128,200	128,200	128,500	123,300	177,263
August 05, 2025	123,300	125,500	125,500	128,200	123,200	234,251
August 04, 2025	122,500	122,900	122,900	124,300	121,700	157,021
August 01, 2025	125,200	122,500	122,500	126,900	122,500	221,412
July 31, 2025	127,700	128,000	128,000	130,600	126,500	198,887
July 30, 2025	128,500	129,800	129,800	131,000	128,500	160,886
July 29, 2025	125,700	129,700	129,700	131,300	125,700	247,902
July 28, 2025	134,200	128,300	128,300	134,400	128,000	341,430
July 25, 2025	130,100	134,200	134,200	134,300	130,100	149,024
July 24, 2025	133,300	132,000	132,000	135,800	131,200	344,069
July 23, 2025	136,700	133,800	133,800	137,400	132,200	225,531
July 22, 2025	134,400	135,500	135,500	137,800	134,100	196,746
July 21, 2025	134,300	136,800	136,800	137,500	134,100	250,348

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