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

162,000.00

-200(-0.12%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	165,000	162,000	162,000	166,600	161,800	81,174
April 02, 2026	168,500	162,200	162,200	171,000	160,000	200,655
April 01, 2026	169,600	168,000	168,000	172,500	165,500	187,777
March 31, 2026	160,000	163,800	163,800	166,700	160,000	174,458
March 30, 2026	162,600	164,200	164,200	167,700	162,000	285,756
March 27, 2026	172,400	172,900	172,900	173,600	166,400	297,115
March 26, 2026	187,600	175,900	175,900	187,600	175,500	387,753
March 25, 2026	192,800	194,700	194,700	198,900	188,000	319,129
March 24, 2026	184,000	183,700	183,700	185,100	180,000	208,161
March 23, 2026	178,700	176,800	176,800	182,300	175,500	176,307
March 20, 2026	186,500	186,700	186,700	189,700	185,500	397,662
March 19, 2026	184,700	184,500	184,500	187,900	183,700	108,523
March 18, 2026	186,200	189,800	189,800	193,400	183,000	240,038
March 17, 2026	176,800	179,100	179,100	182,500	176,600	104,803
March 16, 2026	175,700	176,700	176,700	179,200	174,300	152,876
March 13, 2026	172,600	177,300	177,300	179,400	172,000	199,584
March 12, 2026	182,200	178,000	178,000	182,500	177,000	259,640
March 11, 2026	187,800	183,200	183,200	190,900	181,500	311,703
March 10, 2026	185,000	183,700	183,700	188,000	183,100	84,729
March 09, 2026	181,900	180,000	180,000	184,000	174,200	335,515
March 06, 2026	183,900	188,400	188,400	189,700	182,300	275,785
March 05, 2026	184,700	190,600	190,600	191,750	179,000	333,253
March 04, 2026	185,500	176,300	176,300	185,500	168,000	326,879
March 03, 2026	184,500	186,700	186,700	190,500	178,000	517,523
February 27, 2026	207,500	183,100	183,100	208,500	178,400	801,928
February 26, 2026	194,900	205,500	205,500	213,500	194,100	828,259
February 25, 2026	196,000	195,200	195,200	198,800	190,700	342,462
February 24, 2026	200,500	196,000	196,000	203,000	191,000	605,436
February 23, 2026	207,500	202,000	202,000	214,000	200,500	552,451
February 20, 2026	182,400	192,300	0	205,500	181,800	367,259
February 19, 2026	183,000	183,400	0	184,900	180,600	233,028
February 13, 2026	192,000	182,100	0	192,000	175,450	414,348
February 12, 2026	178,300	186,700	0	186,700	178,200	239,831
February 11, 2026	171,800	177,800	0	178,600	171,600	256,275
February 10, 2026	168,900	171,800	0	173,500	167,300	284,156
February 09, 2026	172,100	168,600	0	177,500	166,500	338,029
February 06, 2026	159,300	164,100	0	169,700	155,500	280,794
February 05, 2026	151,000	159,700	0	161,000	150,600	373,528
February 04, 2026	137,200	152,800	0	157,500	137,200	530,199
February 03, 2026	143,700	141,100	0	147,200	140,100	275,764
February 02, 2026	144,900	140,900	0	146,500	139,100	244,994
January 30, 2026	141,300	142,600	0	146,600	140,700	373,477
January 29, 2026	136,500	143,300	0	144,500	135,000	267,752
January 28, 2026	133,300	136,500	0	137,300	132,900	191,704
January 27, 2026	129,800	133,300	0	135,500	128,700	170,163
January 26, 2026	128,100	128,600	0	130,400	127,800	147,861
January 23, 2026	129,100	130,000	0	130,300	127,200	175,594
January 22, 2026	127,400	129,000	0	129,900	127,200	223,775
January 21, 2026	130,100	129,100	0	131,800	126,600	135,237
January 20, 2026	123,400	128,900	0	130,000	123,100	267,179
January 19, 2026	122,700	124,000	0	125,400	121,800	149,352
January 16, 2026	124,200	123,800	0	126,300	123,400	184,242
January 15, 2026	121,700	122,700	0	123,300	121,400	156,344
January 14, 2026	122,100	121,900	0	122,800	120,600	179,765
January 13, 2026	124,800	120,800	0	126,000	120,800	241,892
January 12, 2026	122,900	122,900	0	123,900	121,600	201,333
January 09, 2026	122,500	123,600	0	124,200	121,000	327,218
January 08, 2026	123,300	123,600	0	124,000	121,700	291,474
January 07, 2026	125,800	124,700	0	127,500	123,900	129,834
January 06, 2026	128,300	127,200	0	129,700	126,200	145,021