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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182,400	192,300	192,300	205,500	181,800	367,259
February 19, 2026	183,000	183,400	183,400	184,900	180,600	233,028
February 13, 2026	192,000	182,100	182,100	192,000	175,450	414,348
February 12, 2026	178,300	186,700	186,700	186,700	178,200	239,831
February 11, 2026	171,800	177,800	177,800	178,600	171,600	256,275
February 10, 2026	168,900	171,800	171,800	173,500	167,300	284,156
February 09, 2026	172,100	168,600	168,600	177,500	166,500	338,029
February 06, 2026	159,300	164,100	164,100	169,700	155,500	280,794
February 05, 2026	151,000	159,700	159,700	161,000	150,600	373,528
February 04, 2026	137,200	152,800	152,800	157,500	137,200	530,199
February 03, 2026	143,700	141,100	141,100	147,200	140,100	275,764
February 02, 2026	144,900	140,900	140,900	146,500	139,100	244,994
January 30, 2026	141,300	142,600	142,600	146,600	140,700	373,477
January 29, 2026	136,500	143,300	143,300	144,500	135,000	267,752
January 28, 2026	133,300	136,500	136,500	137,300	132,900	191,704
January 27, 2026	129,800	133,300	133,300	135,500	128,700	170,163
January 26, 2026	128,100	128,600	128,600	130,400	127,800	147,861
January 23, 2026	129,100	130,000	130,000	130,300	127,200	175,594
January 22, 2026	127,400	129,000	129,000	129,900	127,200	223,775
January 21, 2026	130,100	129,100	129,100	131,800	126,600	135,237
January 20, 2026	123,400	128,900	128,900	130,000	123,100	267,179
January 19, 2026	122,700	124,000	124,000	125,400	121,800	149,352
January 16, 2026	124,200	123,800	123,800	126,300	123,400	184,242
January 15, 2026	121,700	122,700	122,700	123,300	121,400	156,344
January 14, 2026	122,100	121,600	121,600	122,800	120,600	151,567
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

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