DB Insurance Co Ltd (005830)

005830
🏛️ Südkorea →
141,100.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 65,000.00 66,100.00 64,100.00 65,300.00 0.2M
2022-12-28 65,100.00 66,500.00 64,500.00 66,000.00 0.2M
2022-12-27 68,500.00 68,500.00 66,900.00 68,100.00 0.2M
2022-12-26 67,500.00 68,800.00 66,800.00 67,900.00 0.1M
2022-12-25 68,100.00 68,100.00 68,100.00 68,100.00 0.0M
2022-12-23 68,200.00 68,900.00 67,000.00 68,100.00 0.2M
2022-12-22 66,300.00 68,200.00 66,100.00 67,900.00 0.2M
2022-12-21 65,900.00 66,300.00 64,900.00 66,300.00 0.1M
2022-12-20 65,300.00 65,500.00 64,600.00 65,400.00 0.1M
2022-12-19 64,100.00 65,700.00 64,000.00 64,800.00 0.1M
2022-12-18 64,700.00 64,700.00 64,700.00 64,700.00 0.0M
2022-12-16 64,000.00 65,000.00 63,300.00 64,700.00 0.1M
2022-12-15 64,200.00 64,300.00 63,100.00 63,900.00 0.1M
2022-12-14 64,000.00 64,300.00 63,300.00 63,400.00 0.1M
2022-12-13 63,000.00 64,500.00 62,100.00 63,100.00 0.1M
2022-12-12 62,300.00 63,300.00 62,100.00 62,600.00 0.1M
2022-12-09 61,400.00 63,300.00 60,900.00 63,100.00 0.2M
2022-12-08 61,000.00 61,300.00 59,700.00 61,000.00 0.1M
2022-12-07 61,600.00 61,600.00 60,300.00 60,700.00 0.1M
2022-12-06 61,600.00 61,900.00 60,200.00 60,900.00 0.1M
2022-12-05 61,200.00 61,900.00 60,400.00 61,600.00 0.1M
2022-12-02 62,500.00 62,900.00 60,600.00 61,100.00 0.1M
2022-12-01 61,700.00 62,500.00 61,200.00 62,300.00 0.1M
2022-11-30 60,900.00 62,200.00 60,600.00 62,100.00 0.2M
2022-11-29 60,000.00 61,500.00 59,300.00 61,300.00 0.1M
2022-11-28 59,600.00 60,600.00 59,200.00 59,300.00 0.1M
2022-11-25 60,200.00 60,700.00 59,300.00 60,500.00 0.1M
2022-11-24 59,000.00 60,000.00 58,800.00 59,800.00 0.1M
2022-11-23 57,900.00 58,900.00 57,800.00 58,900.00 0.1M
2022-11-22 57,900.00 58,400.00 57,400.00 57,900.00 0.1M
2022-11-21 58,900.00 58,900.00 57,500.00 58,100.00 0.1M
2022-11-18 57,100.00 58,900.00 56,300.00 58,500.00 0.2M
2022-11-17 57,400.00 57,400.00 56,300.00 56,800.00 0.1M
2022-11-16 56,400.00 57,400.00 55,600.00 56,900.00 0.2M
2022-11-15 57,800.00 58,000.00 55,800.00 56,000.00 0.2M
2022-11-14 58,000.00 58,000.00 56,500.00 57,700.00 0.2M
2022-11-13 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2022-11-11 56,500.00 57,900.00 55,500.00 57,800.00 0.3M
2022-11-10 56,200.00 56,600.00 55,200.00 55,400.00 0.2M
2022-11-09 55,300.00 56,600.00 54,600.00 56,300.00 0.2M
2022-11-08 56,600.00 56,700.00 53,500.00 54,800.00 0.4M
2022-11-07 56,700.00 57,400.00 56,100.00 57,000.00 0.1M
2022-11-04 56,300.00 57,200.00 56,300.00 57,200.00 0.1M
2022-11-03 57,200.00 57,200.00 55,700.00 56,300.00 0.1M
2022-11-02 55,900.00 58,000.00 55,900.00 57,600.00 0.1M
2022-11-01 56,300.00 57,000.00 55,900.00 56,300.00 0.1M
2022-10-31 57,000.00 57,400.00 55,700.00 56,300.00 0.1M
2022-10-28 54,500.00 56,200.00 54,500.00 55,900.00 0.2M
2022-10-27 53,800.00 54,700.00 53,400.00 54,500.00 0.1M
2022-10-26 54,400.00 54,900.00 52,800.00 53,200.00 0.2M
2022-10-25 55,400.00 55,400.00 54,000.00 54,900.00 0.1M
2022-10-24 57,800.00 58,100.00 54,400.00 54,800.00 0.2M
2022-10-21 59,100.00 59,100.00 57,200.00 57,800.00 0.1M
2022-10-20 58,600.00 59,200.00 57,900.00 58,900.00 0.1M
2022-10-19 58,700.00 59,000.00 57,700.00 58,900.00 0.1M
2022-10-18 57,900.00 59,100.00 57,400.00 58,100.00 0.1M
2022-10-17 57,000.00 58,000.00 56,300.00 57,200.00 0.1M
2022-10-14 54,800.00 57,400.00 53,800.00 56,800.00 0.2M
2022-10-13 53,800.00 55,200.00 53,700.00 54,600.00 0.2M
2022-10-12 54,600.00 55,000.00 53,200.00 54,200.00 0.2M
2022-10-11 55,700.00 56,500.00 54,400.00 55,300.00 0.1M
2022-10-07 55,100.00 56,400.00 54,900.00 56,300.00 0.1M
2022-10-06 55,900.00 55,900.00 55,100.00 55,400.00 0.1M
2022-10-05 56,500.00 56,800.00 55,000.00 55,500.00 0.1M
2022-10-04 55,400.00 57,400.00 55,000.00 55,900.00 0.1M
2022-10-03 55,200.00 55,200.00 55,200.00 55,200.00 0.0M
2022-09-30 57,200.00 57,700.00 55,100.00 55,200.00 0.1M
2022-09-29 55,400.00 57,500.00 55,000.00 56,600.00 0.1M
2022-09-28 56,300.00 57,000.00 54,500.00 54,900.00 0.2M
2022-09-27 60,100.00 60,100.00 56,600.00 57,500.00 0.1M
2022-09-26 60,600.00 61,600.00 59,400.00 59,700.00 0.2M
2022-09-23 60,500.00 61,700.00 59,000.00 60,500.00 0.1M
2022-09-22 59,600.00 60,000.00 58,800.00 59,400.00 0.1M
2022-09-21 58,800.00 60,600.00 58,600.00 59,900.00 0.1M
2022-09-20 57,200.00 59,300.00 56,600.00 59,300.00 0.2M
2022-09-19 56,900.00 57,200.00 55,600.00 56,100.00 0.1M
2022-09-18 56,700.00 56,700.00 56,700.00 56,700.00 0.0M
2022-09-16 57,000.00 57,500.00 56,000.00 56,700.00 0.2M
2022-09-15 58,700.00 58,700.00 57,000.00 57,000.00 0.2M
2022-09-14 60,000.00 60,200.00 58,700.00 58,700.00 0.1M
2022-09-13 61,800.00 61,800.00 59,900.00 60,900.00 0.2M
2022-09-08 60,100.00 60,600.00 58,200.00 59,200.00 0.2M
2022-09-07 59,300.00 59,900.00 58,800.00 59,200.00 0.1M
2022-09-06 59,800.00 60,500.00 59,400.00 60,100.00 0.1M
2022-09-05 60,300.00 60,800.00 59,800.00 60,100.00 0.0M
2022-09-02 59,400.00 60,700.00 59,000.00 59,900.00 0.1M
2022-09-01 59,000.00 59,900.00 58,900.00 59,300.00 0.1M
2022-08-31 59,400.00 60,200.00 58,900.00 59,700.00 0.1M
2022-08-30 60,700.00 61,300.00 59,400.00 60,100.00 0.1M
2022-08-29 58,600.00 60,600.00 58,600.00 59,600.00 0.1M
2022-08-28 60,600.00 60,600.00 60,600.00 60,600.00 0.0M
2022-08-26 61,100.00 61,900.00 60,100.00 60,600.00 0.2M
2022-08-25 61,500.00 61,900.00 60,800.00 61,700.00 0.1M
2022-08-24 61,600.00 62,500.00 61,100.00 61,200.00 0.1M
2022-08-23 63,000.00 63,000.00 61,500.00 62,000.00 0.1M
2022-08-22 63,200.00 63,800.00 62,200.00 62,700.00 0.1M
2022-08-19 62,300.00 64,100.00 61,600.00 63,800.00 0.1M
2022-08-18 62,100.00 63,000.00 61,600.00 62,400.00 0.1M
2022-08-17 63,300.00 64,200.00 62,300.00 62,700.00 0.1M
2022-08-16 63,500.00 63,700.00 62,100.00 62,900.00 0.1M
2022-08-12 63,900.00 65,200.00 62,700.00 63,500.00 0.2M
2022-08-11 64,000.00 64,000.00 62,500.00 63,000.00 0.1M
2022-08-10 64,200.00 64,600.00 62,700.00 62,900.00 0.1M
2022-08-09 63,300.00 65,300.00 60,800.00 63,700.00 0.3M
2022-08-08 64,100.00 66,300.00 64,100.00 64,900.00 0.1M
2022-08-05 63,600.00 65,900.00 63,000.00 64,600.00 0.1M
2022-08-04 64,200.00 65,000.00 62,600.00 63,000.00 0.2M
2022-08-03 60,700.00 65,000.00 60,700.00 64,600.00 0.3M
2022-08-02 60,300.00 61,300.00 60,100.00 60,900.00 0.1M
2022-08-01 59,300.00 61,500.00 59,200.00 60,600.00 0.1M
2022-07-29 60,800.00 60,900.00 59,800.00 60,600.00 0.1M
2022-07-28 59,200.00 60,700.00 59,200.00 60,000.00 0.1M
2022-07-27 60,000.00 60,800.00 59,300.00 59,800.00 0.1M
2022-07-26 59,100.00 59,800.00 59,000.00 59,500.00 0.1M
2022-07-25 59,300.00 60,300.00 59,100.00 59,500.00 0.1M
2022-07-22 60,500.00 61,200.00 59,300.00 59,500.00 0.1M
2022-07-21 60,700.00 61,800.00 60,100.00 61,200.00 0.1M
2022-07-20 61,500.00 62,000.00 60,700.00 61,400.00 0.1M
2022-07-19 60,800.00 61,700.00 60,300.00 61,400.00 0.1M
2022-07-18 58,600.00 61,200.00 58,500.00 60,700.00 0.1M
2022-07-15 60,000.00 60,600.00 57,800.00 58,400.00 0.1M
2022-07-14 59,300.00 61,700.00 58,500.00 60,100.00 0.2M
2022-07-13 61,000.00 61,200.00 59,300.00 59,600.00 0.1M
2022-07-12 58,600.00 60,500.00 57,800.00 60,400.00 0.2M
2022-07-11 57,900.00 58,900.00 57,600.00 57,900.00 0.1M
2022-07-10 58,200.00 58,200.00 58,200.00 58,200.00 0.0M
2022-07-08 57,000.00 58,600.00 56,700.00 58,200.00 0.1M
2022-07-07 58,200.00 58,200.00 56,400.00 57,000.00 0.1M
2022-07-06 60,500.00 61,400.00 57,000.00 57,100.00 0.2M
2022-07-05 62,700.00 62,700.00 60,600.00 62,000.00 0.1M
2022-07-04 63,700.00 64,000.00 61,100.00 61,800.00 0.1M
2022-07-01 62,500.00 64,500.00 61,400.00 63,700.00 0.3M
2022-06-30 60,600.00 62,400.00 60,400.00 61,300.00 0.1M
2022-06-29 60,000.00 61,500.00 59,500.00 61,000.00 0.1M
2022-06-28 59,200.00 60,600.00 59,100.00 60,600.00 0.1M
2022-06-27 59,600.00 59,900.00 58,800.00 59,000.00 0.1M
2022-06-24 58,700.00 60,300.00 58,100.00 59,800.00 0.2M
2022-06-23 61,700.00 61,900.00 59,000.00 59,100.00 0.2M
2022-06-22 60,700.00 62,200.00 60,600.00 60,800.00 0.2M
2022-06-21 62,300.00 62,300.00 60,700.00 61,300.00 0.1M
2022-06-20 60,800.00 61,000.00 59,700.00 60,900.00 0.1M
2022-06-17 61,100.00 61,700.00 59,700.00 60,400.00 0.2M
2022-06-16 62,400.00 63,400.00 61,700.00 62,100.00 0.1M
2022-06-15 62,600.00 63,500.00 61,800.00 62,500.00 0.1M
2022-06-14 64,100.00 64,400.00 62,200.00 62,700.00 0.2M
2022-06-13 62,800.00 64,700.00 62,600.00 63,300.00 0.2M
2022-06-10 64,400.00 64,500.00 63,100.00 63,400.00 0.2M
2022-06-09 64,300.00 65,600.00 63,800.00 65,300.00 0.2M
2022-06-08 63,900.00 64,600.00 63,900.00 64,300.00 0.1M
2022-06-07 65,000.00 65,000.00 63,400.00 64,500.00 0.1M
2022-06-03 65,800.00 66,300.00 64,500.00 64,900.00 0.1M
2022-06-02 64,100.00 65,200.00 63,600.00 65,000.00 0.2M
2022-05-31 65,000.00 66,200.00 63,900.00 65,000.00 0.3M
2022-05-30 66,300.00 66,700.00 65,100.00 65,200.00 0.1M
2022-05-27 64,900.00 66,400.00 64,300.00 65,700.00 0.2M
2022-05-26 63,600.00 65,400.00 63,500.00 64,000.00 0.1M
2022-05-25 65,600.00 65,600.00 63,900.00 64,500.00 0.1M
2022-05-24 65,000.00 67,400.00 64,400.00 64,900.00 0.1M
2022-05-23 63,900.00 65,500.00 62,600.00 65,000.00 0.1M
2022-05-20 63,000.00 64,500.00 62,900.00 63,100.00 0.1M
2022-05-19 63,100.00 63,800.00 62,200.00 62,900.00 0.1M
2022-05-18 62,600.00 64,900.00 62,600.00 63,700.00 0.1M
2022-05-17 64,100.00 64,700.00 62,400.00 63,100.00 0.1M
2022-05-16 64,500.00 64,900.00 63,100.00 64,100.00 0.1M
2022-05-13 63,100.00 64,800.00 62,100.00 64,500.00 0.2M
2022-05-12 61,500.00 65,300.00 61,100.00 63,300.00 0.4M
2022-05-11 62,100.00 63,000.00 60,300.00 61,500.00 0.2M
2022-05-10 65,000.00 65,100.00 62,100.00 63,200.00 0.2M
2022-05-09 65,000.00 66,100.00 64,200.00 64,900.00 0.1M
2022-05-06 66,400.00 66,500.00 64,700.00 66,200.00 0.1M
2022-05-05 66,500.00 66,500.00 66,500.00 66,500.00 0.0M
2022-05-04 65,300.00 67,200.00 64,800.00 66,500.00 0.1M
2022-05-03 65,500.00 66,300.00 65,000.00 65,400.00 0.1M
2022-05-02 66,400.00 67,200.00 65,000.00 66,000.00 0.1M
2022-04-29 66,900.00 68,000.00 66,500.00 67,300.00 0.1M
2022-04-28 66,800.00 68,200.00 66,500.00 67,900.00 0.2M
2022-04-27 65,700.00 67,300.00 65,200.00 66,800.00 0.2M
2022-04-26 69,000.00 69,400.00 65,900.00 66,400.00 0.2M
2022-04-25 69,600.00 71,000.00 69,100.00 69,800.00 0.2M
2022-04-22 67,200.00 70,300.00 66,500.00 69,900.00 0.3M
2022-04-21 67,000.00 67,800.00 66,700.00 67,100.00 0.0M
2022-04-20 66,100.00 67,400.00 66,100.00 66,400.00 0.0M
2022-04-19 67,300.00 67,500.00 65,800.00 66,500.00 0.0M
2022-04-18 67,400.00 68,000.00 66,500.00 67,100.00 0.1M
2022-04-17 68,900.00 68,900.00 68,900.00 68,900.00 0.0M
2022-04-15 70,000.00 70,100.00 67,800.00 68,900.00 0.1M
2022-04-14 68,700.00 70,400.00 68,600.00 70,000.00 0.0M
2022-04-13 71,200.00 71,200.00 68,800.00 69,800.00 0.2M
2022-04-12 71,200.00 71,900.00 70,000.00 70,400.00 0.1M
2022-04-11 70,700.00 72,000.00 70,200.00 71,900.00 0.1M
2022-04-08 71,000.00 72,000.00 70,700.00 71,100.00 0.1M
2022-04-07 71,200.00 72,900.00 70,400.00 71,700.00 0.3M
2022-04-06 70,300.00 72,600.00 69,100.00 72,300.00 0.3M
2022-04-05 69,600.00 69,600.00 66,900.00 69,400.00 0.0M
2022-04-04 69,000.00 71,000.00 68,800.00 69,700.00 0.1M
2022-04-03 70,300.00 70,300.00 70,300.00 70,300.00 0.0M
2022-04-01 68,900.00 71,500.00 68,800.00 70,300.00 0.1M
2022-03-31 69,000.00 71,500.00 68,700.00 69,900.00 0.2M
2022-03-30 69,700.00 69,700.00 67,500.00 68,500.00 0.0M
2022-03-29 70,300.00 71,000.00 67,700.00 69,100.00 0.0M
2022-03-28 66,100.00 69,800.00 66,100.00 69,800.00 0.2M
2022-03-27 67,500.00 67,500.00 67,500.00 67,500.00 0.0M
2022-03-25 66,500.00 68,300.00 66,200.00 67,500.00 0.1M
2022-03-24 66,600.00 67,900.00 66,200.00 67,300.00 0.1M
2022-03-23 64,800.00 67,500.00 64,700.00 67,200.00 0.2M
2022-03-22 61,500.00 65,500.00 61,100.00 64,800.00 0.0M
2022-03-21 60,100.00 61,400.00 60,100.00 61,000.00 0.1M
2022-03-18 58,200.00 61,100.00 58,100.00 61,000.00 0.3M
2022-03-17 60,100.00 60,100.00 58,400.00 58,700.00 0.0M
2022-03-16 58,200.00 59,200.00 57,800.00 59,200.00 0.1M
2022-03-15 58,200.00 59,300.00 57,600.00 58,100.00 0.1M
2022-03-14 57,500.00 58,900.00 57,500.00 58,500.00 0.1M
2022-03-13 57,600.00 57,600.00 57,600.00 57,600.00 0.0M
2022-03-11 59,000.00 59,200.00 57,200.00 57,600.00 0.2M
2022-03-10 57,600.00 59,000.00 57,000.00 58,900.00 0.3M
2022-03-08 55,500.00 56,600.00 55,500.00 56,000.00 0.1M
2022-03-07 57,500.00 58,000.00 55,800.00 57,000.00 0.2M
2022-03-04 58,600.00 59,300.00 57,600.00 58,700.00 0.2M
2022-03-03 58,800.00 59,400.00 58,400.00 58,900.00 0.0M
2022-03-02 62,600.00 62,700.00 58,200.00 58,700.00 0.4M
2022-02-28 61,000.00 61,800.00 60,400.00 61,800.00 0.3M
2022-02-27 61,100.00 61,100.00 61,100.00 61,100.00 0.0M
2022-02-25 60,900.00 61,900.00 60,600.00 61,100.00 0.1M
2022-02-24 59,200.00 61,700.00 59,200.00 61,400.00 0.2M
2022-02-23 60,100.00 60,500.00 58,600.00 60,300.00 0.2M
2022-02-22 59,800.00 60,100.00 57,200.00 59,800.00 0.3M
2022-02-21 60,500.00 61,500.00 59,500.00 60,000.00 0.0M
2022-02-18 61,600.00 62,400.00 60,800.00 62,000.00 0.1M
2022-02-17 61,800.00 62,200.00 60,700.00 61,800.00 0.3M
2022-02-16 61,400.00 62,700.00 60,100.00 62,000.00 0.0M
2022-02-15 62,700.00 63,100.00 60,600.00 61,400.00 0.2M
2022-02-14 65,500.00 65,500.00 62,300.00 63,600.00 0.1M
2022-02-11 64,800.00 65,700.00 63,800.00 64,900.00 0.2M
2022-02-10 64,200.00 65,400.00 63,000.00 64,800.00 0.0M
2022-02-09 63,700.00 64,900.00 62,700.00 64,900.00 0.2M
2022-02-08 63,900.00 64,400.00 62,800.00 63,700.00 0.1M
2022-02-07 63,800.00 64,800.00 62,800.00 63,200.00 0.1M
2022-02-04 64,100.00 64,600.00 62,900.00 64,300.00 0.1M
2022-02-03 63,600.00 63,900.00 63,200.00 63,400.00 0.0M
2022-01-28 61,400.00 62,000.00 59,600.00 60,200.00 0.2M
2022-01-27 63,600.00 63,700.00 58,700.00 60,100.00 0.2M
2022-01-26 62,300.00 63,900.00 62,000.00 63,000.00 0.1M
2022-01-25 61,800.00 63,000.00 60,700.00 61,600.00 0.2M
2022-01-24 65,200.00 65,200.00 62,600.00 63,400.00 0.1M
2022-01-21 62,500.00 64,400.00 62,500.00 64,200.00 0.1M
2022-01-20 65,000.00 65,700.00 62,700.00 63,500.00 0.2M
2022-01-19 65,100.00 67,700.00 64,200.00 65,000.00 0.2M
2022-01-18 64,600.00 65,600.00 63,700.00 64,600.00 0.1M
2022-01-17 63,500.00 65,100.00 63,400.00 64,500.00 0.1M
2022-01-14 64,700.00 65,700.00 63,600.00 64,600.00 0.1M
2022-01-13 64,800.00 65,900.00 64,300.00 65,000.00 0.1M
2022-01-12 63,800.00 65,600.00 63,500.00 64,700.00 0.2M
2022-01-11 63,400.00 65,400.00 62,800.00 63,900.00 0.0M
2022-01-10 61,500.00 64,800.00 61,100.00 64,400.00 0.0M
2022-01-09 60,600.00 60,600.00 60,600.00 60,600.00 0.0M
2022-01-07 59,700.00 61,200.00 59,500.00 60,600.00 0.2M
2022-01-06 59,900.00 61,500.00 59,900.00 60,300.00 0.3M
2022-01-05 56,600.00 61,200.00 56,600.00 59,300.00 0.0M
2022-01-04 54,100.00 57,700.00 53,800.00 57,000.00 0.0M
2022-01-03 53,800.00 54,500.00 53,600.00 54,000.00 0.1M