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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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