DB INSURANCE - Price History

Monthly price history for 005830.KS (DB INSURANCE)

DateAdjusted priceReal price
May 2024 ₩111,500 ₩111,500
April 2024 ₩97,300 ₩97,300
March 2024 ₩94,700 ₩94,700
February 2024 ₩93,615 ₩98,800
January 2024 ₩83,287 ₩87,900
December 2023 ₩79,308 ₩83,700
November 2023 ₩79,308 ₩83,700
October 2023 ₩83,287 ₩87,900
September 2023 ₩84,709 ₩89,400
August 2023 ₩77,413 ₩81,700
July 2023 ₩71,538 ₩75,500
June 2023 ₩70,685 ₩74,600
May 2023 ₩70,117 ₩74,000
April 2023 ₩79,592 ₩84,000
March 2023 ₩70,970 ₩74,900
February 2023 ₩72,959 ₩77,000
January 2023 ₩62,158 ₩65,600
December 2022 ₩61,873 ₩65,300
November 2022 ₩54,867 ₩62,100
October 2022 ₩49,742 ₩56,300
September 2022 ₩48,770 ₩55,200
August 2022 ₩52,746 ₩59,700
July 2022 ₩53,541 ₩60,600
June 2022 ₩54,160 ₩61,300
May 2022 ₩57,429 ₩65,000
April 2022 ₩59,461 ₩67,300
March 2022 ₩61,758 ₩69,900
February 2022 ₩54,602 ₩61,800
January 2022 ₩53,188 ₩60,200
December 2021 ₩47,710 ₩54,000
November 2021 ₩44,718 ₩53,800
October 2021 ₩49,207 ₩59,200
September 2021 ₩52,864 ₩63,600
August 2021 ₩48,791 ₩58,700
July 2021 ₩47,461 ₩57,100
June 2021 ₩45,550 ₩54,800
May 2021 ₩42,142 ₩50,700
April 2021 ₩40,687 ₩48,950
March 2021 ₩39,316 ₩47,300
February 2021 ₩34,412 ₩41,400
January 2021 ₩30,588 ₩36,800
December 2020 ₩36,365 ₩43,750
November 2020 ₩34,789 ₩44,000
October 2020 ₩34,986 ₩44,250
September 2020 ₩35,737 ₩45,200
August 2020 ₩34,512 ₩43,650
July 2020 ₩37,240 ₩47,100
June 2020 ₩33,879 ₩42,850
May 2020 ₩34,314 ₩43,400
April 2020 ₩34,907 ₩44,150
March 2020 ₩27,475 ₩34,750
February 2020 ₩34,235 ₩43,300
January 2020 ₩33,603 ₩42,500
December 2019 ₩41,351 ₩52,300
November 2019 ₩42,827 ₩55,700
October 2019 ₩38,829 ₩50,500
September 2019 ₩39,675 ₩51,600
August 2019 ₩36,830 ₩47,900
July 2019 ₩43,135 ₩56,100
June 2019 ₩45,595 ₩59,300
May 2019 ₩47,287 ₩61,500
April 2019 ₩52,592 ₩68,400
March 2019 ₩52,823 ₩68,700
February 2019 ₩55,745 ₩72,500
January 2019 ₩53,438 ₩69,500
December 2018 ₩54,130 ₩70,400
November 2018 ₩50,610 ₩67,700
October 2018 ₩53,675 ₩71,800
September 2018 ₩54,423 ₩72,800
August 2018 ₩47,844 ₩64,000
July 2018 ₩48,218 ₩64,500
June 2018 ₩44,106 ₩59,000
May 2018 ₩43,732 ₩58,500
April 2018 ₩47,022 ₩62,900
March 2018 ₩48,592 ₩65,000
February 2018 ₩51,956 ₩69,500
January 2018 ₩54,124 ₩72,400
December 2017 ₩53,226 ₩71,200
November 2017 ₩49,595 ₩68,500
October 2017 ₩51,043 ₩70,500
September 2017 ₩52,853 ₩73,000
August 2017 ₩54,445 ₩75,200
July 2017 ₩57,993 ₩80,100
June 2017 ₩49,233 ₩68,000
May 2017 ₩49,015 ₩67,700
April 2017 ₩49,233 ₩68,000
March 2017 ₩46,337 ₩64,000
February 2017 ₩44,237 ₩61,100
January 2017 ₩42,789 ₩59,100
December 2016 ₩45,251 ₩62,500
November 2016 ₩51,507 ₩73,000
October 2016 ₩50,166 ₩71,100
September 2016 ₩48,120 ₩68,200
August 2016 ₩47,626 ₩67,500
July 2016 ₩44,804 ₩63,500
June 2016 ₩48,896 ₩69,300
May 2016 ₩51,436 ₩72,900
April 2016 ₩49,461 ₩70,100
March 2016 ₩53,553 ₩75,900
February 2016 ₩47,626 ₩67,500
January 2016 ₩47,979 ₩68,000
December 2015 ₩49,602 ₩70,300
November 2015 ₩42,853 ₩62,100
October 2015 ₩47,200 ₩68,400
September 2015 ₩42,301 ₩61,300
August 2015 ₩36,711 ₩53,200
July 2015 ₩38,298 ₩55,500
June 2015 ₩38,988 ₩56,500
May 2015 ₩35,469 ₩51,400
April 2015 ₩37,746 ₩54,700
March 2015 ₩34,124 ₩49,450
February 2015 ₩36,573 ₩53,000
January 2015 ₩36,711 ₩53,200
December 2014 ₩37,953 ₩55,000
November 2014 ₩37,464 ₩55,700
October 2014 ₩40,289 ₩59,900
September 2014 ₩40,020 ₩59,500
August 2014 ₩41,163 ₩61,200
July 2014 ₩39,414 ₩58,600
June 2014 ₩34,975 ₩52,000
May 2014 ₩38,809 ₩57,700
April 2014 ₩38,338 ₩57,000
March 2014 ₩37,127 ₩55,200
February 2014 ₩34,504 ₩51,300
January 2014 ₩36,186 ₩53,800
December 2013 ₩37,800 ₩56,200
November 2013 ₩35,419 ₩53,600
October 2013 ₩31,355 ₩47,450
September 2013 ₩30,529 ₩46,200
August 2013 ₩31,124 ₩47,100
July 2013 ₩31,421 ₩47,550
June 2013 ₩31,917 ₩48,300
May 2013 ₩33,040 ₩50,000
April 2013 ₩29,372 ₩44,450
March 2013 ₩30,132 ₩45,600
February 2013 ₩30,542 ₩47,450
January 2013 ₩30,059 ₩46,700
December 2012 ₩29,576 ₩45,950
November 2012 ₩29,930 ₩46,500
October 2012 ₩31,829 ₩49,450
September 2012 ₩31,153 ₩48,400
August 2012 ₩29,834 ₩46,350
July 2012 ₩27,034 ₩42,000
June 2012 ₩27,002 ₩41,950
May 2012 ₩30,413 ₩47,250
April 2012 ₩29,094 ₩45,200
March 2012 ₩31,507 ₩48,950
February 2012 ₩30,678 ₩48,850
January 2012 ₩30,144 ₩48,000
December 2011 ₩33,535 ₩53,400
November 2011 ₩32,028 ₩51,000
October 2011 ₩29,610 ₩47,150
September 2011 ₩32,342 ₩51,500
August 2011 ₩32,530 ₩51,800
July 2011 ₩32,844 ₩52,300
June 2011 ₩34,854 ₩55,500
May 2011 ₩32,216 ₩51,300
April 2011 ₩32,028 ₩51,000
March 2011 ₩31,463 ₩50,100
February 2011 ₩28,205 ₩45,800
January 2011 ₩27,959 ₩45,400
December 2010 ₩27,713 ₩45,000
November 2010 ₩23,556 ₩38,250
October 2010 ₩24,449 ₩39,700
September 2010 ₩21,708 ₩35,250
August 2010 ₩20,785 ₩33,750
July 2010 ₩22,663 ₩36,800
June 2010 ₩21,862 ₩35,500
May 2010 ₩20,384 ₩33,100
April 2010 ₩21,739 ₩35,300
March 2010 ₩19,892 ₩32,300
February 2010 ₩18,951 ₩31,500
January 2010 ₩20,185 ₩33,550
December 2009 ₩19,493 ₩32,400
November 2009 ₩20,155 ₩33,500
October 2009 ₩22,200 ₩36,900
September 2009 ₩21,749 ₩36,150
August 2009 ₩22,862 ₩38,000
July 2009 ₩18,921 ₩31,450
June 2009 ₩15,763 ₩26,200
May 2009 ₩14,680 ₩24,400
April 2009 ₩15,853 ₩26,350
March 2009 ₩12,333 ₩20,500
February 2009 ₩8,417 ₩14,400
January 2009 ₩8,534 ₩14,600
December 2008 ₩8,476 ₩14,500
November 2008 ₩9,060 ₩15,500
October 2008 ₩7,453 ₩12,750
September 2008 ₩15,636 ₩26,750
August 2008 ₩18,003 ₩30,800
July 2008 ₩19,523 ₩33,400
June 2008 ₩22,446 ₩38,400
May 2008 ₩24,638 ₩42,150
April 2008 ₩22,007 ₩37,650
March 2008 ₩22,212 ₩38,000
February 2008 ₩21,870 ₩38,000
January 2008 ₩21,697 ₩37,700
December 2007 ₩31,481 ₩54,700
November 2007 ₩26,877 ₩46,700
October 2007 ₩31,135 ₩54,100
September 2007 ₩22,100 ₩38,400
August 2007 ₩22,589 ₩39,250
July 2007 ₩22,445 ₩39,000
June 2007 ₩17,841 ₩31,000
May 2007 ₩16,748 ₩29,100
April 2007 ₩15,740 ₩27,350
March 2007 ₩15,366 ₩26,700
February 2007 ₩14,512 ₩25,650
January 2007 ₩13,974 ₩24,700
December 2006 ₩14,003 ₩24,750
November 2006 ₩13,805 ₩24,400
October 2006 ₩12,701 ₩22,450
September 2006 ₩12,673 ₩22,400
August 2006 ₩12,249 ₩21,650
July 2006 ₩11,202 ₩19,800
June 2006 ₩13,465 ₩23,800
May 2006 ₩13,691 ₩24,200
April 2006 ₩13,352 ₩23,600
March 2006 ₩10,636 ₩18,800
February 2006 ₩10,559 ₩19,100
January 2006 ₩11,223 ₩20,300
December 2005 ₩11,305 ₩20,450
November 2005 ₩9,813 ₩17,750
October 2005 ₩7,214 ₩13,050
September 2005 ₩8,375 ₩15,150
August 2005 ₩6,883 ₩12,450
July 2005 ₩6,413 ₩11,600
June 2005 ₩5,915 ₩10,700
May 2005 ₩4,738 ₩8,570
April 2005 ₩4,395 ₩7,950
March 2005 ₩4,589 ₩8,300
February 2005 ₩4,909 ₩9,320
January 2005 ₩3,792 ₩7,200
December 2004 ₩3,993 ₩7,580
November 2004 ₩3,713 ₩7,050
October 2004 ₩3,371 ₩6,400
September 2004 ₩2,929 ₩5,560
August 2004 ₩2,950 ₩5,600
July 2004 ₩2,365 ₩4,490
June 2004 ₩2,528 ₩4,800
May 2004 ₩2,510 ₩4,765
April 2004 ₩3,266 ₩6,200
March 2004 ₩2,897 ₩5,500
February 2004 ₩2,176 ₩4,330
January 2004 ₩2,156 ₩4,290
December 2003 ₩2,038 ₩4,055
November 2003 ₩1,887 ₩3,755
October 2003 ₩1,920 ₩3,820
September 2003 ₩1,752 ₩3,485
August 2003 ₩1,779 ₩3,540
July 2003 ₩1,759 ₩3,500
June 2003 ₩1,618 ₩3,220
May 2003 ₩1,339 ₩2,665
April 2003 ₩1,206 ₩2,400
March 2003 ₩1,066 ₩2,120
February 2003 ₩1,027 ₩2,290
January 2003 ₩1,007 ₩2,245
December 2002 ₩1,029 ₩2,295
November 2002 ₩1,323 ₩2,950
October 2002 ₩1,218 ₩2,715
September 2002 ₩1,005 ₩2,240
August 2002 ₩1,222 ₩2,725
July 2002 ₩1,068 ₩2,380
June 2002 ₩1,243 ₩2,770
May 2002 ₩1,368 ₩3,050
April 2002 ₩1,604 ₩3,575
March 2002 ₩2,180 ₩4,860
February 2002 ₩1,956 ₩4,510
January 2002 ₩1,579 ₩3,640
December 2001 ₩1,416 ₩3,265
November 2001 ₩1,616 ₩3,725
October 2001 ₩974 ₩2,245
September 2001 ₩766 ₩1,765
August 2001 ₩1,080 ₩2,490
July 2001 ₩1,052 ₩2,425
June 2001 ₩1,364 ₩3,145
May 2001 ₩1,271 ₩2,930
April 2001 ₩932 ₩2,150
March 2001 ₩620 ₩1,430
February 2001 ₩641 ₩1,530
January 2001 ₩721 ₩1,720
December 2000 ₩448 ₩1,070
November 2000 ₩509 ₩1,215
October 2000 ₩641 ₩1,530
September 2000 ₩922 ₩2,200
August 2000 ₩840 ₩2,005
July 2000 ₩920 ₩2,195
June 2000 ₩869 ₩2,075
May 2000 ₩834 ₩1,990
April 2000 ₩821 ₩1,960
March 2000 ₩1,089 ₩2,600
February 2000 ₩1,355 ₩3,320
January 2000 ₩1,608 ₩3,940
December 1999 ₩1,163 ₩2,850
November 1999 ₩1,824 ₩4,470
October 1999 ₩1,877 ₩4,600
September 1999 ₩1,844 ₩4,520
August 1999 ₩2,175 ₩5,330
July 1999 ₩2,105 ₩5,160
June 1999 ₩2,040 ₩50,000
May 1999 ₩1,685 ₩41,300
April 1999 ₩1,432 ₩37,100
March 1999 ₩961 ₩24,900
February 1999 ₩668 ₩17,500
January 1999 ₩744 ₩19,500
December 1998 ₩580 ₩15,200
November 1998 ₩496 ₩13,000
October 1998 ₩397 ₩10,400
September 1998 ₩263 ₩6,880
August 1998 ₩229 ₩6,000
July 1998 ₩279 ₩7,300
June 1998 ₩259 ₩6,800
May 1998 ₩277 ₩7,250
April 1998 ₩393 ₩10,300
March 1998 ₩515 ₩13,500
February 1998 ₩485 ₩12,700
January 1998 ₩496 ₩13,000
December 1997 ₩279 ₩7,320
November 1997 ₩366 ₩9,600
October 1997 ₩530 ₩13,900
September 1997 ₩744 ₩19,500
August 1997 ₩725 ₩19,000
July 1997 ₩843 ₩22,100
June 1997 ₩984 ₩25,800
May 1997 ₩1,011 ₩26,500
April 1997 ₩859 ₩22,500
March 1997 ₩851 ₩22,300
February 1997 ₩954 ₩25,000
January 1997 ₩1,030 ₩27,000
December 1996 ₩1,046 ₩27,400
November 1996 ₩1,065 ₩27,900
October 1996 ₩1,183 ₩31,000
September 1996 ₩1,202 ₩31,500
August 1996 ₩1,603 ₩42,000
July 1996 ₩1,606 ₩42,100
June 1996 ₩1,523 ₩39,900
May 1996 ₩1,450 ₩38,000
April 1996 ₩1,141 ₩29,900
March 1996 ₩1,164 ₩30,500
February 1996 ₩1,076 ₩28,200
January 1996 ₩1,129 ₩29,600
December 1995 ₩1,107 ₩29,000

005830.KS

Price: ₩111,500

52 week price:
66800.50
114200.00

Dividend Yield: 5.09%

Forward Dividend Yield: 5.09%

Exchange: KSC

Sector: Financial Services

Industry: Insurance - Property & Casualty

Market Capitalization: 6.3 trillion

Average Dividend Frequency: 1

Links: