DB Insurance Co Ltd (005830.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 156600.00 | 166500.00 | 156100.00 | 165900.00 | +3.82% | 154,977 |
| 2026-08-06 | 156300.00 | 161000.00 | 155300.00 | 159800.00 | +2.70% | 121,070 |
| 2026-08-05 | 154200.00 | 159200.00 | 154000.00 | 155600.00 | +0.52% | 196,176 |
| 2026-08-04 | 154300.00 | 156900.00 | 150400.00 | 154800.00 | -1.15% | 174,829 |
| 2026-08-03 | 154900.00 | 160900.00 | 154200.00 | 156600.00 | -0.25% | 155,483 |
| 2026-07-31 | 163100.00 | 165500.00 | 154600.00 | 157000.00 | -3.62% | 293,523 |
| 2026-07-30 | 155500.00 | 170300.00 | 155500.00 | 162900.00 | +5.30% | 386,618 |
| 2026-07-29 | 160100.00 | 164700.00 | 153400.00 | 154700.00 | -2.70% | 204,124 |
| 2026-07-28 | 161800.00 | 163900.00 | 158000.00 | 159000.00 | -2.69% | 237,504 |
| 2026-07-27 | 168500.00 | 170500.00 | 162400.00 | 163400.00 | -2.68% | 102,253 |
| 2026-07-24 | 161700.00 | 172400.00 | 161100.00 | 167900.00 | +1.51% | 196,277 |
| 2026-07-23 | 164600.00 | 169200.00 | 164300.00 | 165400.00 | +0.00% | 206,733 |
| 2026-07-22 | 160400.00 | 170800.00 | 160400.00 | 165400.00 | +2.29% | 204,150 |
| 2026-07-21 | 154700.00 | 165100.00 | 154600.00 | 161700.00 | +1.70% | 203,565 |
| 2026-07-20 | 164600.00 | 164700.00 | 156400.00 | 159000.00 | -2.45% | 239,720 |
| 2026-07-16 | 163000.00 | 166600.00 | 158900.00 | 163000.00 | +0.31% | 219,854 |
| 2026-07-15 | 164000.00 | 166700.00 | 161100.00 | 162500.00 | +0.93% | 277,766 |
| 2026-07-14 | 160600.00 | 164000.00 | 157200.00 | 161000.00 | +1.19% | 354,391 |
| 2026-07-13 | 157200.00 | 163900.00 | 157200.00 | 159100.00 | +2.12% | 335,502 |
| 2026-07-10 | 149000.00 | 162400.00 | 146200.00 | 155800.00 | +6.35% | 335,880 |
| 2026-07-09 | 154900.00 | 154900.00 | 146000.00 | 146500.00 | -3.24% | 276,344 |
| 2026-07-08 | 150800.00 | 155000.00 | 147700.00 | 151400.00 | +0.87% | 248,769 |
| 2026-07-07 | 145700.00 | 150700.00 | 144200.00 | 150100.00 | +2.88% | 244,433 |
| 2026-07-06 | 145600.00 | 149600.00 | 144100.00 | 145900.00 | -0.61% | 130,386 |
| 2026-07-03 | 146900.00 | 149000.00 | 142100.00 | 146800.00 | +0.89% | 173,257 |
| 2026-07-02 | 136500.00 | 147200.00 | 133100.00 | 145500.00 | +6.91% | 272,005 |
| 2026-07-01 | 136800.00 | 137300.00 | 132800.00 | 136100.00 | +1.64% | 169,274 |
| 2026-06-30 | 137000.00 | 137600.00 | 133500.00 | 133900.00 | -1.33% | 196,646 |
| 2026-06-29 | 130400.00 | 136400.00 | 128900.00 | 135700.00 | +3.19% | 160,982 |
| 2026-06-26 | 134800.00 | 135100.00 | 126900.00 | 131500.00 | -3.31% | 234,736 |
| 2026-06-25 | 138100.00 | 141000.00 | 135300.00 | 136000.00 | -0.95% | 195,237 |
| 2026-06-24 | 137700.00 | 141700.00 | 133700.00 | 137300.00 | -1.22% | 215,330 |
| 2026-06-23 | 139300.00 | 147700.00 | 139000.00 | 139000.00 | -1.63% | 182,869 |
| 2026-06-22 | 144800.00 | 144800.00 | 141000.00 | 141300.00 | -2.48% | 126,492 |
| 2026-06-19 | 149600.00 | 150900.00 | 142600.00 | 144900.00 | -3.34% | 430,645 |
| 2026-06-18 | 150000.00 | 153600.00 | 149200.00 | 149900.00 | -1.06% | 151,088 |
| 2026-06-17 | 153400.00 | 156500.00 | 151100.00 | 151500.00 | -1.24% | 168,273 |
| 2026-06-16 | 151700.00 | 155700.00 | 149800.00 | 153400.00 | +0.66% | 234,469 |
| 2026-06-15 | 151800.00 | 155000.00 | 148700.00 | 152400.00 | +2.83% | 369,977 |
| 2026-06-12 | 144000.00 | 150800.00 | 143300.00 | 148200.00 | +5.86% | 212,641 |
| 2026-06-11 | 140500.00 | 143300.00 | 135800.00 | 140000.00 | -1.75% | 432,793 |
| 2026-06-10 | 138500.00 | 142900.00 | 137500.00 | 142500.00 | -0.90% | 164 |
| 2026-06-09 | 138000.00 | 146500.00 | 134000.00 | 143800.00 | +5.58% | 439,597 |
| 2026-06-08 | 138500.00 | 141300.00 | 135500.00 | 136200.00 | -4.35% | 235,086 |
| 2026-06-05 | 145900.00 | 149700.00 | 139600.00 | 142400.00 | -1.59% | 172,623 |
| 2026-06-04 | 140200.00 | 145500.00 | 139300.00 | 144700.00 | -0.55% | 261,020 |
| 2026-06-02 | 141100.00 | 146300.00 | 138300.00 | 145500.00 | +3.19% | 236,273 |
| 2026-06-01 | 140200.00 | 144500.00 | 139300.00 | 141000.00 | -1.47% | 188,677 |
| 2026-05-29 | 141100.00 | 144000.00 | 132500.00 | 143100.00 | +1.42% | 862,160 |
| 2026-05-28 | 144100.00 | 144100.00 | 137500.00 | 141100.00 | -2.35% | 411,643 |
| 2026-05-27 | 148200.00 | 149800.00 | 144000.00 | 144500.00 | -2.76% | 283,927 |
| 2026-05-26 | 154600.00 | 156200.00 | 148000.00 | 148600.00 | -3.82% | 351,367 |
| 2026-05-22 | 158000.00 | 158700.00 | 153000.00 | 154500.00 | -0.58% | 188,826 |
| 2026-05-21 | 157200.00 | 160900.00 | 155100.00 | 155400.00 | -0.58% | 267,131 |
| 2026-05-20 | 161600.00 | 164200.00 | 150800.00 | 156300.00 | -4.75% | 365,523 |
| 2026-05-19 | 161600.00 | 164500.00 | 157200.00 | 164100.00 | +2.18% | 283,030 |
| 2026-05-18 | 164900.00 | 165000.00 | 153700.00 | 160600.00 | -2.37% | 263,205 |
| 2026-05-15 | 172000.00 | 174500.00 | 158300.00 | 164500.00 | -4.91% | 282,780 |
| 2026-05-14 | 160100.00 | 173800.00 | 160000.00 | 173000.00 | +7.59% | 291,682 |
| 2026-05-13 | 163000.00 | 164600.00 | 158500.00 | 160800.00 | -0.43% | 150,197 |
| 2026-05-12 | 162200.00 | 165900.00 | 157700.00 | 161500.00 | -0.43% | 277,919 |
| 2026-05-11 | 164100.00 | 166200.00 | 160600.00 | 162200.00 | -1.46% | 160,698 |
| 2026-05-08 | 167300.00 | 167800.00 | 160600.00 | 164600.00 | -0.24% | 203,343 |
| 2026-05-07 | 162300.00 | 165200.00 | 158400.00 | 165000.00 | +1.85% | 229,621 |
| 2026-05-06 | 165200.00 | 167300.00 | 161600.00 | 162000.00 | -2.88% | 336,858 |
| 2026-05-04 | 168300.00 | 168400.00 | 161500.00 | 166800.00 | -0.48% | 159,445 |
| 2026-04-30 | 170700.00 | 171500.00 | 166500.00 | 167600.00 | -2.67% | 144,958 |
| 2026-04-29 | 175000.00 | 175000.00 | 171000.00 | 172200.00 | -0.75% | 126,766 |
| 2026-04-28 | 170900.00 | 173700.00 | 170400.00 | 173500.00 | +1.28% | 124,971 |
| 2026-04-27 | 175300.00 | 175900.00 | 170000.00 | 171300.00 | -2.11% | 169,011 |
| 2026-04-24 | 174700.00 | 177100.00 | 173000.00 | 175000.00 | +0.86% | 199,263 |
| 2026-04-23 | 177400.00 | 177400.00 | 171000.00 | 173500.00 | +0.81% | 230,845 |
| 2026-04-22 | 171100.00 | 172400.00 | 168600.00 | 172100.00 | +0.82% | 217,741 |
| 2026-04-21 | 171300.00 | 172000.00 | 168000.00 | 170700.00 | -1.10% | 232,006 |
| 2026-04-20 | 176500.00 | 176500.00 | 169500.00 | 172600.00 | -0.40% | 205,366 |
| 2026-04-17 | 168000.00 | 173600.00 | 167300.00 | 173300.00 | +1.94% | 185,422 |
| 2026-04-16 | 165300.00 | 170700.00 | 165300.00 | 170000.00 | +3.16% | 208,487 |
| 2026-04-15 | 171600.00 | 172300.00 | 164000.00 | 164800.00 | -3.91% | 236,171 |
| 2026-04-14 | 167700.00 | 171600.00 | 167700.00 | 171500.00 | +2.57% | 179,407 |
| 2026-04-13 | 166800.00 | 167400.00 | 163200.00 | 167200.00 | -1.24% | 131,144 |
| 2026-04-10 | 163900.00 | 170500.00 | 163900.00 | 169300.00 | +4.25% | 102,856 |
| 2026-04-09 | 167600.00 | 169300.00 | 161600.00 | 162400.00 | -3.22% | 203,492 |
| 2026-04-08 | 173800.00 | 173900.00 | 166600.00 | 167800.00 | +4.68% | 157,598 |
| 2026-04-07 | 162000.00 | 164300.00 | 158700.00 | 160300.00 | -1.66% | 143,037 |
| 2026-04-06 | 162900.00 | 165700.00 | 161000.00 | 163000.00 | +0.62% | 126,702 |
| 2026-04-03 | 165000.00 | 166600.00 | 161800.00 | 162000.00 | -0.12% | 98,811 |
| 2026-04-02 | 168500.00 | 171000.00 | 160000.00 | 162200.00 | -3.51% | 184,865 |
| 2026-04-01 | 169600.00 | 172500.00 | 165500.00 | 168100.00 | +2.63% | 324,197 |
| 2026-03-31 | 160000.00 | 166700.00 | 160000.00 | 163800.00 | -0.24% | 380,621 |
| 2026-03-30 | 162600.00 | 167700.00 | 162000.00 | 164200.00 | -5.03% | 335,038 |
| 2026-03-27 | 172400.00 | 173600.00 | 166400.00 | 172900.00 | -1.71% | 334,691 |
| 2026-03-26 | 187600.00 | 187600.00 | 175500.00 | 175900.00 | -9.66% | 589,077 |
| 2026-03-25 | 192800.00 | 198900.00 | 188000.00 | 194700.00 | +5.99% | 339,190 |
| 2026-03-24 | 184000.00 | 185100.00 | 180000.00 | 183700.00 | +3.90% | 207,280 |
| 2026-03-23 | 178700.00 | 182300.00 | 175500.00 | 176800.00 | -5.30% | 163,463 |
| 2026-03-20 | 186500.00 | 189700.00 | 185500.00 | 186700.00 | +1.19% | 417,751 |
| 2026-03-19 | 184700.00 | 187900.00 | 183700.00 | 184500.00 | -2.79% | 99,999 |
| 2026-03-18 | 186200.00 | 193400.00 | 183000.00 | 189800.00 | +5.97% | 221,051 |
| 2026-03-17 | 176800.00 | 182500.00 | 176600.00 | 179100.00 | +1.36% | 123,546 |
| 2026-03-16 | 175700.00 | 179200.00 | 174300.00 | 176700.00 | -0.34% | 152,882 |
| 2026-03-13 | 172600.00 | 179400.00 | 172000.00 | 177300.00 | -0.39% | 199,584 |
| 2026-03-12 | 182200.00 | 182500.00 | 177000.00 | 178000.00 | -2.84% | 259,721 |
| 2026-03-11 | 187800.00 | 190900.00 | 181500.00 | 183200.00 | -0.16% | 311,703 |
| 2026-03-10 | 185000.00 | 188000.00 | 181800.00 | 183500.00 | +1.94% | 238,859 |
| 2026-03-09 | 181900.00 | 184000.00 | 174200.00 | 180000.00 | -4.46% | 351,464 |
| 2026-03-06 | 183900.00 | 189700.00 | 182300.00 | 188400.00 | -1.15% | 275,859 |
| 2026-03-05 | 184700.00 | 191750.00 | 179000.00 | 190600.00 | +8.60% | 317,938 |
| 2026-03-04 | 185500.00 | 185500.00 | 168000.00 | 175500.00 | -6.00% | 438,891 |
| 2026-03-03 | 184500.00 | 190500.00 | 178000.00 | 186700.00 | +1.97% | 524,971 |
| 2026-02-27 | 207500.00 | 208500.00 | 178400.00 | 183100.00 | -10.90% | 801,928 |
| 2026-02-26 | 194900.00 | 213500.00 | 194100.00 | 205500.00 | +5.28% | 768,155 |
| 2026-02-25 | 196000.00 | 198800.00 | 190700.00 | 195200.00 | -0.41% | 319,317 |
| 2026-02-24 | 200500.00 | 203000.00 | 191000.00 | 196000.00 | -2.97% | 554,739 |
| 2026-02-23 | 207500.00 | 214000.00 | 200500.00 | 202000.00 | +5.04% | 552,451 |
| 2026-02-20 | 182400.00 | 205500.00 | 181800.00 | 192300.00 | +4.85% | 337,137 |
| 2026-02-19 | 183000.00 | 184900.00 | 180600.00 | 183400.00 | +0.71% | 213,813 |
| 2026-02-13 | 192000.00 | 192000.00 | 175450.00 | 182100.00 | -2.46% | 394,286 |
| 2026-02-12 | 178300.00 | 186700.00 | 178200.00 | 186700.00 | +5.01% | 198,697 |
| 2026-02-11 | 171800.00 | 178600.00 | 171600.00 | 177800.00 | +3.49% | 243,197 |
| 2026-02-10 | 168900.00 | 173500.00 | 167300.00 | 171800.00 | +1.90% | 251,600 |
| 2026-02-09 | 172100.00 | 177500.00 | 166500.00 | 168600.00 | +2.74% | 313,466 |
| 2026-02-06 | 159300.00 | 169700.00 | 155500.00 | 164100.00 | +2.76% | 280,794 |
| 2026-02-05 | 151000.00 | 161000.00 | 150600.00 | 159700.00 | +4.52% | 363,839 |
| 2026-02-04 | 137200.00 | 157500.00 | 137200.00 | 152800.00 | +8.29% | 530,199 |
| 2026-02-03 | 143700.00 | 147200.00 | 140100.00 | 141100.00 | +0.14% | 275,764 |
| 2026-02-02 | 144900.00 | 146500.00 | 139100.00 | 140900.00 | -1.19% | 244,994 |
| 2026-01-30 | 141300.00 | 146600.00 | 140700.00 | 142600.00 | -0.49% | 297,293 |
| 2026-01-29 | 136500.00 | 144500.00 | 135000.00 | 143300.00 | +4.98% | 267,752 |
| 2026-01-28 | 133300.00 | 137300.00 | 132900.00 | 136500.00 | +2.40% | 181,475 |
| 2026-01-27 | 129800.00 | 135500.00 | 128700.00 | 133300.00 | +3.65% | 170,163 |
| 2026-01-26 | 128100.00 | 130400.00 | 127800.00 | 128600.00 | -1.08% | 130,028 |
| 2026-01-23 | 129100.00 | 130300.00 | 127200.00 | 130000.00 | +0.78% | 175,594 |
| 2026-01-22 | 127400.00 | 129900.00 | 127200.00 | 129000.00 | -0.08% | 191,837 |
| 2026-01-21 | 130100.00 | 131800.00 | 126600.00 | 129100.00 | +0.16% | 135,237 |
| 2026-01-20 | 123400.00 | 130000.00 | 123100.00 | 128900.00 | +3.95% | 251,609 |
| 2026-01-19 | 122700.00 | 125400.00 | 121800.00 | 124000.00 | +0.16% | 138,471 |
| 2026-01-16 | 124200.00 | 126300.00 | 123400.00 | 123800.00 | +0.90% | 184,242 |
| 2026-01-15 | 121700.00 | 123300.00 | 121400.00 | 122700.00 | +0.66% | 156,344 |
| 2026-01-14 | 122100.00 | 122800.00 | 120600.00 | 121900.00 | +0.91% | 179,765 |
| 2026-01-13 | 124800.00 | 126000.00 | 120800.00 | 120800.00 | -1.71% | 241,892 |
| 2026-01-12 | 122900.00 | 123900.00 | 121600.00 | 122900.00 | -0.57% | 201,333 |
| 2026-01-09 | 122500.00 | 124200.00 | 121000.00 | 123600.00 | +0.00% | 327,218 |
| 2026-01-08 | 123300.00 | 124000.00 | 121700.00 | 123600.00 | -0.88% | 291,474 |
| 2026-01-07 | 125800.00 | 127500.00 | 123900.00 | 124700.00 | -1.97% | 129,834 |
| 2026-01-06 | 128300.00 | 129700.00 | 126200.00 | 127200.00 | -1.24% | 128,409 |
| 2026-01-05 | 127900.00 | 129500.00 | 126300.00 | 128800.00 | +0.78% | 140,992 |
| 2026-01-02 | 130300.00 | 130500.00 | 126800.00 | 127800.00 | -2.52% | 206,484 |
| 2025-12-30 | 129300.00 | 131700.00 | 128400.00 | 131100.00 | +1.63% | 154,324 |
| 2025-12-29 | 126400.00 | 130800.00 | 123600.00 | 129000.00 | +0.31% | 140,137 |
| 2025-12-26 | 129000.00 | 130400.00 | 127700.00 | 128600.00 | -0.85% | 125,601 |
| 2025-12-24 | 129000.00 | 130300.00 | 128500.00 | 129700.00 | +0.70% | 94,135 |
| 2025-12-23 | 127200.00 | 130200.00 | 126700.00 | 128800.00 | +1.74% | 154,263 |
| 2025-12-22 | 125100.00 | 127600.00 | 124200.00 | 126600.00 | +2.34% | 148,229 |
| 2025-12-19 | 123100.00 | 124700.00 | 122600.00 | 123700.00 | +0.49% | 112,214 |
| 2025-12-18 | 125800.00 | 125800.00 | 122400.00 | 123100.00 | -2.15% | 115,885 |
| 2025-12-17 | 124900.00 | 126000.00 | 123700.00 | 125800.00 | +1.70% | 128,666 |
| 2025-12-16 | 122700.00 | 125200.00 | 121900.00 | 123700.00 | +0.73% | 177,066 |
| 2025-12-15 | 121900.00 | 124400.00 | 120500.00 | 122800.00 | +0.00% | 155,010 |
| 2025-12-12 | 121300.00 | 123200.00 | 120000.00 | 122800.00 | +2.25% | 151,231 |
| 2025-12-11 | 120900.00 | 120900.00 | 118400.00 | 120100.00 | +0.17% | 276,951 |
| 2025-12-10 | 121800.00 | 122000.00 | 119700.00 | 119900.00 | -1.48% | 147,344 |
| 2025-12-09 | 122300.00 | 122300.00 | 120400.00 | 121700.00 | -0.41% | 120,173 |
| 2025-12-08 | 125100.00 | 126200.00 | 121300.00 | 122200.00 | -2.40% | 207,869 |
| 2025-12-05 | 123300.00 | 126000.00 | 123100.00 | 125200.00 | -0.16% | 223,979 |
| 2025-12-04 | 127100.00 | 128200.00 | 124300.00 | 125400.00 | -1.57% | 138,092 |
| 2025-12-03 | 127600.00 | 128800.00 | 126100.00 | 127400.00 | -0.08% | 547,965 |
| 2025-12-02 | 128200.00 | 128700.00 | 126100.00 | 127500.00 | +0.24% | 303,390 |
| 2025-12-01 | 126500.00 | 128000.00 | 124500.00 | 127200.00 | +2.17% | 180,454 |
| 2025-11-28 | 126600.00 | 126700.00 | 123100.00 | 124500.00 | -1.19% | 158,551 |
| 2025-11-27 | 124700.00 | 128800.00 | 124600.00 | 126000.00 | +0.80% | 130,119 |
| 2025-11-26 | 122600.00 | 125400.00 | 120500.00 | 125000.00 | +4.25% | 149,030 |
| 2025-11-25 | 121800.00 | 123100.00 | 118900.00 | 119900.00 | -0.42% | 153,662 |
| 2025-11-24 | 120400.00 | 121900.00 | 118100.00 | 120400.00 | +0.92% | 256,617 |
| 2025-11-21 | 121200.00 | 121400.00 | 118200.00 | 119300.00 | -0.67% | 142,987 |
| 2025-11-20 | 122800.00 | 124000.00 | 120100.00 | 120100.00 | -0.17% | 306,854 |
| 2025-11-19 | 123500.00 | 123700.00 | 119300.00 | 120300.00 | -1.47% | 246,806 |
| 2025-11-18 | 126300.00 | 127600.00 | 121200.00 | 122100.00 | -3.17% | 313,234 |
| 2025-11-17 | 131900.00 | 131900.00 | 125100.00 | 126100.00 | -4.76% | 295,556 |
| 2025-11-14 | 145300.00 | 148000.00 | 131300.00 | 132400.00 | -8.06% | 287,984 |
| 2025-11-13 | 142000.00 | 146100.00 | 141300.00 | 144000.00 | +0.63% | 271,267 |
| 2025-11-12 | 139500.00 | 144000.00 | 137500.00 | 143100.00 | +1.49% | 219,362 |
| 2025-11-11 | 139100.00 | 143800.00 | 139000.00 | 141000.00 | +0.43% | 128,788 |
| 2025-11-10 | 140000.00 | 143500.00 | 138600.00 | 140400.00 | +1.15% | 214,355 |
| 2025-11-07 | 140400.00 | 141000.00 | 136200.00 | 138800.00 | -0.14% | 166,329 |
| 2025-11-06 | 129500.00 | 140500.00 | 128200.00 | 139000.00 | +8.34% | 288,188 |
| 2025-11-05 | 129400.00 | 129400.00 | 124700.00 | 128300.00 | +1.10% | 164,077 |
| 2025-11-04 | 124300.00 | 127100.00 | 124200.00 | 126900.00 | +1.12% | 121,909 |
| 2025-11-03 | 125600.00 | 127000.00 | 125000.00 | 125500.00 | -1.03% | 121,472 |
| 2025-10-31 | 127800.00 | 128700.00 | 125800.00 | 126800.00 | -1.09% | 192,309 |
| 2025-10-30 | 127200.00 | 130600.00 | 127100.00 | 128200.00 | -1.00% | 168,465 |
| 2025-10-29 | 134300.00 | 134400.00 | 128200.00 | 129500.00 | -2.12% | 215,394 |
| 2025-10-28 | 132900.00 | 133900.00 | 131300.00 | 132300.00 | -1.12% | 177,935 |
| 2025-10-27 | 131900.00 | 134400.00 | 131200.00 | 133800.00 | +1.21% | 166,407 |
| 2025-10-24 | 132400.00 | 133200.00 | 130700.00 | 132200.00 | -0.30% | 131,921 |
| 2025-10-23 | 130400.00 | 134300.00 | 130100.00 | 132600.00 | +0.61% | 190,112 |
| 2025-10-22 | 129500.00 | 132200.00 | 127500.00 | 131800.00 | +0.76% | 121,816 |
| 2025-10-21 | 131600.00 | 134800.00 | 129900.00 | 130800.00 | -1.36% | 240,459 |
| 2025-10-20 | 129600.00 | 133400.00 | 129000.00 | 132600.00 | +2.00% | 257,420 |
| 2025-10-17 | 132900.00 | 134100.00 | 130000.00 | 130000.00 | -3.13% | 143,098 |
| 2025-10-16 | 132300.00 | 134800.00 | 132200.00 | 134200.00 | +0.45% | 164,392 |
| 2025-10-15 | 132100.00 | 134100.00 | 131600.00 | 133600.00 | +0.68% | 252,703 |
| 2025-10-14 | 130700.00 | 133600.00 | 129800.00 | 132700.00 | -0.38% | 159,874 |
| 2025-10-13 | 132400.00 | 133500.00 | 129900.00 | 133200.00 | +0.08% | 157,740 |
| 2025-10-10 | 135000.00 | 137200.00 | 132300.00 | 133100.00 | -2.13% | 322,795 |
| 2025-10-02 | 136500.00 | 138300.00 | 133500.00 | 136000.00 | -0.29% | 265,784 |
| 2025-10-01 | 138000.00 | 138500.00 | 135500.00 | 136400.00 | -1.52% | 122,143 |
| 2025-09-30 | 139700.00 | 141200.00 | 137900.00 | 138500.00 | -1.84% | 183,030 |
| 2025-09-29 | 140800.00 | 143300.00 | 140400.00 | 141100.00 | +1.66% | 160,629 |
| 2025-09-26 | 138400.00 | 141800.00 | 137500.00 | 138800.00 | -0.64% | 159,704 |
| 2025-09-25 | 139500.00 | 139800.00 | 138400.00 | 139700.00 | -0.14% | 130,329 |
| 2025-09-24 | 143400.00 | 143600.00 | 138900.00 | 139900.00 | -1.48% | 134,052 |
| 2025-09-23 | 144800.00 | 144800.00 | 141100.00 | 142000.00 | -0.35% | 142,717 |
| 2025-09-22 | 141000.00 | 143000.00 | 140100.00 | 142500.00 | +3.04% | 149,985 |
| 2025-09-18 | 140200.00 | 142600.00 | 138000.00 | 138300.00 | -2.33% | 167,373 |
| 2025-09-17 | 142100.00 | 142900.00 | 140400.00 | 141600.00 | -0.91% | 227,754 |
| 2025-09-16 | 144500.00 | 145500.00 | 142200.00 | 142900.00 | -1.24% | 208,476 |
| 2025-09-15 | 143700.00 | 146800.00 | 143000.00 | 144700.00 | -0.21% | 166,085 |
| 2025-09-12 | 145400.00 | 146700.00 | 142900.00 | 145000.00 | -0.21% | 254,133 |
| 2025-09-11 | 145100.00 | 147000.00 | 142500.00 | 145300.00 | -0.14% | 205,642 |
| 2025-09-10 | 138200.00 | 146700.00 | 138100.00 | 145500.00 | +4.23% | 233,204 |
| 2025-09-09 | 139900.00 | 140200.00 | 137100.00 | 139600.00 | +0.36% | 175,759 |
| 2025-09-08 | 139900.00 | 139900.00 | 137600.00 | 139100.00 | +0.36% | 124,315 |
| 2025-09-05 | 137300.00 | 141000.00 | 137000.00 | 138600.00 | +0.87% | 157,810 |
| 2025-09-04 | 136000.00 | 138000.00 | 136000.00 | 137400.00 | +0.59% | 111,174 |
| 2025-09-03 | 141500.00 | 141800.00 | 135600.00 | 136600.00 | -1.73% | 156,637 |
| 2025-09-02 | 137700.00 | 139900.00 | 137200.00 | 139000.00 | +0.94% | 194,235 |
| 2025-09-01 | 133400.00 | 140000.00 | 131500.00 | 137700.00 | +4.40% | 189,242 |
| 2025-08-29 | 132100.00 | 133300.00 | 130900.00 | 131900.00 | -0.08% | 122,838 |
| 2025-08-28 | 130000.00 | 134100.00 | 129400.00 | 132000.00 | +0.38% | 156,043 |
| 2025-08-27 | 134600.00 | 134700.00 | 128500.00 | 131500.00 | +0.61% | 118,753 |
| 2025-08-26 | 130300.00 | 131300.00 | 128100.00 | 130700.00 | -0.68% | 205,119 |
| 2025-08-25 | 130200.00 | 132200.00 | 130200.00 | 131600.00 | +0.23% | 105,399 |
| 2025-08-22 | 129400.00 | 131800.00 | 128600.00 | 131300.00 | +1.47% | 117,259 |
| 2025-08-21 | 134100.00 | 134100.00 | 128600.00 | 129400.00 | -0.61% | 194,564 |
| 2025-08-20 | 131100.00 | 131100.00 | 126800.00 | 130200.00 | +0.77% | 131,032 |
| 2025-08-19 | 130200.00 | 130700.00 | 128000.00 | 129200.00 | -0.69% | 131,636 |
| 2025-08-18 | 126200.00 | 131300.00 | 125700.00 | 130100.00 | +0.93% | 205,294 |
| 2025-08-14 | 130000.00 | 130400.00 | 127300.00 | 128900.00 | +0.78% | 198,285 |
| 2025-08-13 | 127800.00 | 129200.00 | 126300.00 | 127900.00 | +0.55% | 187,425 |
| 2025-08-12 | 125200.00 | 129000.00 | 125200.00 | 127200.00 | +1.60% | 119,171 |
| 2025-08-11 | 127800.00 | 128000.00 | 123700.00 | 125200.00 | -1.88% | 59,216 |
| 2025-08-08 | 128200.00 | 129400.00 | 126100.00 | 127600.00 | -1.39% | 104,379 |
| 2025-08-07 | 127100.00 | 130500.00 | 127000.00 | 129400.00 | +0.94% | 169,860 |
| 2025-08-06 | 124300.00 | 128500.00 | 123300.00 | 128200.00 | +2.15% | 151,818 |
| 2025-08-05 | 123300.00 | 128200.00 | 123200.00 | 125500.00 | +2.12% | 234,251 |
| 2025-08-04 | 122500.00 | 124300.00 | 121700.00 | 122900.00 | +0.33% | 162,021 |
| 2025-08-01 | 125200.00 | 126900.00 | 122500.00 | 122500.00 | -4.30% | 221,412 |
| 2025-07-31 | 127700.00 | 130600.00 | 126500.00 | 128000.00 | -1.39% | 171,284 |
| 2025-07-30 | 128500.00 | 131000.00 | 128500.00 | 129800.00 | +0.08% | 143,621 |
| 2025-07-29 | 125700.00 | 131300.00 | 125700.00 | 129700.00 | +1.09% | 247,902 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+11.23%). Worst month: Mar (-7.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DB Insurance Co Ltd's (005830.KS) latest close?
165900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005830.KS's 52-week high and low?
214000.00 high and 118100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is DB Insurance Co Ltd's strongest and weakest month historically?
Historically, 005830.KS's strongest calendar month has been Feb (average +11.23%) and its weakest Mar (average -7.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.