DB Insurance Co., Ltd. (005830.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005830.KS Historical Return
If you invested ₩1000 in DB Insurance Co., Ltd. (005830.KS) 10 years ago, it would be worth ₩3,707.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩3,678.46, while ₩1000 invested 1 year ago would be worth ₩1,329.35. This corresponds to total returns of 270.74%, 267.85%, 32.93%, respectively, with annualized returns of 13.99%, 29.74%, 32.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005830.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 163,100 | 157,000 | 157,000 | 165,500 | 154,600 | 357,788 |
| July 30, 2026 | 155,500 | 162,900 | 162,900 | 170,300 | 155,500 | 359,926 |
| July 29, 2026 | 160,100 | 154,700 | 154,700 | 164,700 | 153,400 | 200,967 |
| July 28, 2026 | 161,800 | 159,000 | 159,000 | 163,900 | 158,000 | 265,423 |
| July 27, 2026 | 168,500 | 163,400 | 163,400 | 170,500 | 162,400 | 112,659 |
| July 24, 2026 | 161,700 | 167,900 | 167,900 | 172,400 | 161,100 | 208,178 |
| July 23, 2026 | 164,600 | 165,400 | 165,400 | 169,200 | 164,300 | 220,304 |
| July 22, 2026 | 160,400 | 165,400 | 165,400 | 170,800 | 160,400 | 216,735 |
| July 21, 2026 | 154,700 | 161,700 | 161,700 | 165,100 | 154,600 | 219,675 |
| July 20, 2026 | 164,600 | 159,000 | 159,000 | 164,700 | 156,400 | 239,720 |
| July 16, 2026 | 163,000 | 163,000 | 163,000 | 166,600 | 158,900 | 245,257 |
| July 15, 2026 | 164,000 | 162,500 | 162,500 | 166,700 | 161,100 | 297,117 |
| July 14, 2026 | 160,600 | 161,000 | 161,000 | 164,000 | 157,200 | 378,630 |
| July 13, 2026 | 157,200 | 159,100 | 159,100 | 163,900 | 157,200 | 366,908 |
| July 10, 2026 | 149,000 | 155,800 | 155,800 | 162,400 | 146,200 | 354,938 |
| July 09, 2026 | 154,900 | 146,500 | 146,500 | 154,900 | 146,000 | 328,311 |
| July 08, 2026 | 150,800 | 151,400 | 151,400 | 155,000 | 147,700 | 264,866 |
| July 07, 2026 | 145,700 | 150,100 | 150,100 | 150,700 | 144,200 | 197,326 |
| July 06, 2026 | 145,600 | 145,900 | 145,900 | 149,600 | 144,100 | 130,386 |
| July 03, 2026 | 146,900 | 146,800 | 146,800 | 149,000 | 142,100 | 187,014 |
| July 02, 2026 | 136,500 | 145,500 | 145,500 | 147,200 | 133,100 | 297,944 |
| July 01, 2026 | 136,800 | 136,100 | 136,100 | 137,300 | 132,800 | 186,810 |
| June 30, 2026 | 137,000 | 133,900 | 133,900 | 137,600 | 133,500 | 278,297 |
| June 29, 2026 | 130,400 | 135,700 | 135,700 | 136,400 | 128,900 | 171,295 |
| June 26, 2026 | 134,800 | 131,500 | 131,500 | 135,100 | 126,900 | 249,792 |
| June 25, 2026 | 138,100 | 136,000 | 136,000 | 141,000 | 135,300 | 223,923 |
| June 24, 2026 | 137,700 | 137,300 | 137,300 | 141,700 | 133,700 | 232,269 |
| June 23, 2026 | 139,300 | 139,000 | 139,000 | 147,700 | 139,000 | 209,694 |
| June 22, 2026 | 144,800 | 141,300 | 141,300 | 144,800 | 141,000 | 138,479 |
| June 19, 2026 | 149,600 | 144,900 | 144,900 | 150,900 | 142,600 | 668,824 |
| June 18, 2026 | 150,000 | 149,900 | 149,900 | 153,600 | 149,200 | 165,995 |
| June 17, 2026 | 153,400 | 151,500 | 151,500 | 156,500 | 151,100 | 154,614 |
| June 16, 2026 | 151,700 | 153,400 | 153,400 | 155,700 | 149,800 | 251,507 |
| June 15, 2026 | 151,800 | 152,400 | 152,400 | 155,000 | 148,700 | 369,976 |
| June 12, 2026 | 144,000 | 148,200 | 148,200 | 150,800 | 143,300 | 239,559 |
| June 11, 2026 | 140,500 | 140,000 | 140,000 | 143,300 | 135,800 | 568,165 |
| June 10, 2026 | 138,500 | 142,500 | 142,500 | 142,900 | 137,500 | 237,502 |
| June 09, 2026 | 138,000 | 143,800 | 143,800 | 146,500 | 134,000 | 396,994 |
| June 08, 2026 | 138,500 | 136,200 | 136,200 | 141,300 | 135,500 | 235,086 |
| June 05, 2026 | 145,900 | 142,400 | 142,400 | 149,700 | 139,600 | 181,825 |
| June 04, 2026 | 140,200 | 144,700 | 144,700 | 145,500 | 139,300 | 220,105 |
| June 02, 2026 | 141,100 | 145,500 | 145,500 | 146,300 | 138,300 | 257,405 |
| June 01, 2026 | 140,200 | 141,000 | 141,000 | 144,500 | 139,300 | 212,907 |
| May 29, 2026 | 141,100 | 143,100 | 143,100 | 144,000 | 132,500 | 1.29M |
| May 28, 2026 | 144,100 | 141,100 | 141,100 | 144,100 | 137,500 | 452,683 |
| May 27, 2026 | 148,200 | 144,500 | 144,500 | 149,800 | 144,000 | 313,122 |
| May 26, 2026 | 154,600 | 148,600 | 148,600 | 156,200 | 148,000 | 351,367 |
| May 22, 2026 | 158,000 | 154,500 | 154,500 | 158,700 | 153,000 | 204,283 |
| May 21, 2026 | 157,200 | 155,400 | 155,400 | 160,900 | 155,100 | 298,449 |
| May 20, 2026 | 161,600 | 156,300 | 156,300 | 164,200 | 150,800 | 386,230 |
| May 19, 2026 | 161,600 | 164,100 | 164,100 | 164,500 | 157,200 | 306,451 |
| May 18, 2026 | 164,900 | 160,600 | 160,600 | 165,000 | 153,700 | 279,766 |
| May 15, 2026 | 172,000 | 164,500 | 164,500 | 174,500 | 158,300 | 305,591 |
| May 14, 2026 | 160,100 | 173,000 | 173,000 | 173,800 | 160,000 | 350,828 |
| May 13, 2026 | 163,000 | 160,800 | 160,800 | 164,600 | 158,500 | 160,867 |
| May 12, 2026 | 162,200 | 161,500 | 161,500 | 165,900 | 157,700 | 308,930 |
| May 11, 2026 | 164,100 | 162,200 | 162,200 | 166,200 | 160,600 | 176,394 |
| May 08, 2026 | 167,300 | 164,600 | 164,600 | 167,800 | 160,600 | 187,910 |
| May 07, 2026 | 162,300 | 165,000 | 165,000 | 165,200 | 158,400 | 224,785 |
| May 06, 2026 | 165,200 | 162,000 | 162,000 | 167,300 | 161,600 | 386,635 |
AD
