KRX · 005830 · stock

DB Insurance Co., Ltd. (005830) stock price history

Every KRX trading session of DB Insurance Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005830 data, free keyYear by year table

005830 adjusted close, 2000 to 2026

005830DB Insurance Co., Ltd.
₩163,600+18.2% over one year
20052010201520202025
₩203,000
All time high, 2026
₩208,000
52 week high, ₩113,490 low
6,633
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005830 key facts

  • DB Insurance Co., Ltd. (005830) closed at ₩163,600 on Nov 13, 2026 on KRX.
  • 005830's all time high close is ₩203,000, set on Sep 3, 2026; its all time low close is ₩372.89 on Dec 20, 2000.
  • 005830's 52 week range is ₩113,490 to ₩208,000.
  • 005830 returned +18.2% over the year to Nov 13, 2026 and +282.8% over five years.
  • Over ten years 005830 returned +246%, +13.2% a year compounded.
  • 005830's deepest drawdown was -80.4% from Nov 2, 2007 to Oct 29, 2008.
  • DataCedar holds 6,633 daily sessions of 005830 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005830 price chart, 2000 to 2026

005830 adjusted close, Jan 4, 2000 to Nov 13, 2026₩492.81₩3,568₩25,839₩187,100200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005830 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-16.1%
3 months-1.8%
6 months+1.7%
Year to date+29.9%
1 year+18.2%
3 years+126.6%
5 years+282.8%
10 years+246.2%
Since Jan 4, 2000+13,589%
Compound annual growth, 26.9 years+20.1%

005830 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩203,000 on Sep 3, 2026
All time low close
₩372.89 on Dec 20, 2000
52 week high
₩208,000 on Sep 3, 2026
52 week low
₩113,490 on Nov 24, 2025
Deepest drawdown
-80.4% from Nov 2, 2007 to Oct 29, 2008, recovered Apr 1, 2011
Best single session
+27.2% on Nov 4, 2008
Worst single session
-15.7% on Dec 20, 2000
Volatility, 1 year annualised
46.2%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
137×
Best calendar year
2001, +265%
Worst calendar year
2008, -73%

005830 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩125,214₩208,000₩115,892₩163,600+29.9%51.3M209
2025₩91,933₩142,511₩74,475₩125,983+37.0%47.7M241
2024₩69,992₩110,892₩63,891₩91,933+29.6%38.5M242
2023₩56,434₩80,075₩52,706₩70,924+28.2%37.8M245
2022₩42,667₩57,600₩41,718₩55,333+29.7%36.9M244
2021₩32,521₩50,918₩27,280₩42,667+31.2%48.8M248
2020₩37,050₩38,606₩16,793₩32,521-12.1%60.8M243
2019₩48,545₩52,258₩31,802₩36,980-23.6%34.7M246
2018₩47,667₩50,474₩38,106₩48,408+1.7%36.3M244
2017₩40,532₩54,711₩37,812₩47,600+17.6%39.5M239
2016₩42,907₩49,154₩38,932₩40,467-8.8%37.3M244
2015₩33,015₩44,741₩28,603₩44,358+30.7%49.1M248
2014₩34,225₩38,857₩27,639₩33,941+0.4%30.4M243
2013₩25,673₩34,345₩23,874₩33,804+27.8%38.9M241
2012₩29,765₩30,105₩22,190₩26,450-11.8%40.4M239
2011₩24,893₩32,686₩22,525₩29,990+21.0%48M242
2010₩17,513₩25,692₩15,603₩24,783+42.2%83.9M251
2009₩7,763₩21,306₩6,874₩17,432+130.0%160.2M247
2008₩28,153₩28,513₩5,185₩7,580-73.1%151.5M250
2007₩12,446₩29,388₩11,510₩28,153+124.8%84.3M233
2006₩10,384₩13,560₩7,738₩12,522+23.8%100.3M242
2005₩3,580₩10,482₩3,279₩10,112+183.2%106.3M259
2004₩1,823₩3,741₩1,778₩3,571+95.9%67.7M261
2003₩920.74₩2,108₩806.40₩1,823+98.0%163.6M261
2002₩1,396₩2,157₩816.43₩920.74-34.1%276.6M260
2001₩412.24₩1,608₩412.24₩1,396+265.3%299M258
2000₩1,040₩1,606₩352.28₩382.26n/a146.4M253

005830 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩163,600-11.4%
October 2026₩184,700-0.2%
September 2026₩185,000+2.2%
August 2026₩181,100+15.4%
July 2026₩157,000+17.3%
June 2026₩133,900-6.4%
May 2026₩143,100-14.6%
April 2026₩167,600+2.3%
March 2026₩163,800-6.9%
February 2026₩175,953+28.4%
January 2026₩137,034+8.8%
December 2025₩125,983+5.3%

About the 005830 data

Daily bars. 6,633 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A005830/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005830 share price history

Start with any symbol.

Start free