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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	140,300	137,700	137,700	142,500	135,900	162,205
July 17, 2025	138,500	141,500	141,500	141,700	137,500	250,373
July 16, 2025	140,100	137,900	137,900	142,300	137,500	357,688
July 15, 2025	145,500	142,900	142,900	147,900	142,100	344,869
July 14, 2025	138,600	145,400	145,400	148,300	138,600	315,822
July 11, 2025	137,800	138,800	138,800	142,900	137,600	347,216
July 10, 2025	133,000	136,700	136,700	137,500	132,800	304,113
July 09, 2025	128,500	133,400	133,400	134,500	128,500	320,026
July 08, 2025	126,800	128,500	128,500	129,800	124,800	275,385
July 07, 2025	122,500	124,700	124,700	125,400	121,400	130,572
July 04, 2025	122,800	123,400	123,400	126,000	122,800	158,487
July 03, 2025	123,600	123,400	123,400	124,400	121,900	224,568
July 02, 2025	125,200	123,700	123,700	126,300	121,700	217,211
July 01, 2025	124,400	125,800	125,800	129,800	124,200	198,848
June 30, 2025	122,200	123,300	123,300	124,300	120,400	229,286
June 27, 2025	124,900	122,300	122,300	126,400	121,000	286,680
June 26, 2025	121,300	124,600	124,600	125,100	121,300	328,353
June 25, 2025	122,500	122,200	122,200	125,000	121,500	262,693
June 24, 2025	120,900	122,100	122,100	123,000	119,500	138,477
June 23, 2025	118,400	119,100	119,100	120,700	118,300	144,094
June 20, 2025	117,700	120,200	120,200	121,000	116,000	233,918
June 19, 2025	116,200	116,600	116,600	119,000	115,400	125,662
June 18, 2025	116,600	116,200	116,200	118,100	115,200	195,957
June 17, 2025	115,400	118,200	118,200	119,900	114,000	273,511
June 16, 2025	114,400	117,400	117,400	117,400	113,300	183,074
June 13, 2025	117,100	112,900	112,900	117,400	110,500	415,905
June 12, 2025	110,600	118,800	118,800	118,800	110,600	514,057
June 11, 2025	107,600	111,700	111,700	111,700	107,600	221,437
June 10, 2025	107,900	107,900	107,900	109,900	106,600	176,170
June 09, 2025	110,000	108,300	108,300	113,400	107,500	305,265
June 05, 2025	101,700	105,900	105,900	106,900	101,400	213,994
June 04, 2025	99,300	103,700	103,700	104,500	98,500	231,222
June 02, 2025	99,000	98,300	98,300	100,500	97,000	202,807
May 30, 2025	101,700	100,500	100,500	102,800	99,500	377,897
May 29, 2025	99,100	101,600	101,600	102,200	98,400	205,625
May 28, 2025	97,300	99,300	99,300	99,500	97,200	163,072
May 27, 2025	97,800	98,200	98,200	99,000	97,100	102,818
May 26, 2025	97,400	98,700	98,700	98,800	97,200	221,580
May 23, 2025	94,200	96,600	96,600	97,200	94,200	147,408
May 22, 2025	96,100	95,100	95,100	97,300	94,600	128,908

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