Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,240.00 | 6,240.00 | 6,090.00 | 6,200.00 | 6,200.00 | 925 |
| 2024-07-24 | 6,300.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | 381 |
| 2024-07-23 | 6,490.00 | 6,490.00 | 6,250.00 | 6,250.00 | 6,250.00 | 781 |
| 2024-07-22 | 6,400.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,350.00 | 745 |
| 2024-07-19 | 6,350.00 | 6,370.00 | 6,220.00 | 6,350.00 | 6,350.00 | 1,356 |
| 2024-07-18 | 6,390.00 | 6,390.00 | 6,260.00 | 6,300.00 | 6,300.00 | 1,808 |
| 2024-07-17 | 6,510.00 | 6,510.00 | 6,330.00 | 6,330.00 | 6,330.00 | 4,765 |
| 2024-07-16 | 6,420.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,500.00 | 2,028 |
| 2024-07-15 | 6,440.00 | 6,510.00 | 6,430.00 | 6,430.00 | 6,430.00 | 2,156 |
| 2024-07-12 | 6,690.00 | 6,690.00 | 6,400.00 | 6,480.00 | 6,480.00 | 3,482 |
| 2024-07-11 | 6,430.00 | 6,670.00 | 6,430.00 | 6,670.00 | 6,670.00 | 11,199 |
| 2024-07-10 | 6,300.00 | 6,480.00 | 6,300.00 | 6,480.00 | 6,480.00 | 10,038 |
| 2024-07-09 | 6,700.00 | 6,700.00 | 6,420.00 | 6,430.00 | 6,430.00 | 17,729 |
| 2024-07-08 | 6,750.00 | 6,800.00 | 6,680.00 | 6,700.00 | 6,700.00 | 15,854 |
| 2024-07-05 | 6,790.00 | 6,790.00 | 6,660.00 | 6,750.00 | 6,750.00 | 6,971 |
| 2024-07-04 | 6,510.00 | 6,800.00 | 6,510.00 | 6,800.00 | 6,800.00 | 23,135 |
| 2024-07-03 | 6,500.00 | 6,590.00 | 6,410.00 | 6,510.00 | 6,510.00 | 10,772 |
| 2024-07-02 | 6,300.00 | 6,600.00 | 6,280.00 | 6,460.00 | 6,460.00 | 22,465 |
| 2024-07-01 | 6,230.00 | 6,280.00 | 6,230.00 | 6,260.00 | 6,260.00 | 6,474 |
| 2024-06-28 | 6,240.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 4,975 |
| 2024-06-27 | 6,050.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 3,047 |
| 2024-06-26 | 6,080.00 | 6,180.00 | 6,020.00 | 6,150.00 | 6,150.00 | 2,842 |
| 2024-06-25 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 8,274 |
| 2024-06-24 | 6,250.00 | 6,250.00 | 6,040.00 | 6,060.00 | 6,060.00 | 4,274 |
| 2024-06-21 | 6,100.00 | 6,220.00 | 6,020.00 | 6,220.00 | 6,220.00 | 17,003 |
| 2024-06-20 | 6,070.00 | 6,360.00 | 6,070.00 | 6,360.00 | 6,360.00 | 9,318 |
| 2024-06-19 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,610 |
| 2024-06-18 | 6,160.00 | 6,160.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,375 |
| 2024-06-17 | 6,280.00 | 6,280.00 | 6,160.00 | 6,160.00 | 6,160.00 | 2,071 |
| 2024-06-14 | 6,300.00 | 6,310.00 | 6,200.00 | 6,210.00 | 6,210.00 | 2,705 |
| 2024-06-13 | 6,210.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,290.00 | 1,480 |
| 2024-06-12 | 6,280.00 | 6,280.00 | 6,220.00 | 6,280.00 | 6,280.00 | 3,328 |
| 2024-06-11 | 6,240.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | 1,742 |
| 2024-06-10 | 6,320.00 | 6,320.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,961 |
| 2024-06-07 | 6,520.00 | 6,520.00 | 6,380.00 | 6,390.00 | 6,390.00 | 2,920 |
| 2024-06-05 | 6,390.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,380.00 | 3,679 |
| 2024-06-04 | 6,520.00 | 6,520.00 | 6,410.00 | 6,450.00 | 6,450.00 | 714 |
| 2024-06-03 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 6,450.00 | 2,612 |
| 2024-05-31 | 6,580.00 | 6,580.00 | 6,500.00 | 6,510.00 | 6,510.00 | 478 |
| 2024-05-30 | 6,580.00 | 6,580.00 | 6,510.00 | 6,520.00 | 6,520.00 | 2,712 |
| 2024-05-29 | 6,650.00 | 6,650.00 | 6,520.00 | 6,580.00 | 6,580.00 | 2,320 |
| 2024-05-28 | 6,830.00 | 6,830.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4,209 |
| 2024-05-27 | 6,800.00 | 6,800.00 | 6,520.00 | 6,700.00 | 6,700.00 | 4,547 |
| 2024-05-24 | 6,600.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,760.00 | 1,376 |
| 2024-05-23 | 6,540.00 | 6,680.00 | 6,530.00 | 6,680.00 | 6,680.00 | 8,622 |
| 2024-05-22 | 6,660.00 | 6,660.00 | 6,600.00 | 6,630.00 | 6,630.00 | 7,373 |
| 2024-05-21 | 6,720.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | 4,021 |
| 2024-05-20 | 6,850.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,690.00 | 9,620 |
| 2024-05-17 | 6,990.00 | 6,990.00 | 6,750.00 | 6,800.00 | 6,800.00 | 11,784 |
| 2024-05-16 | 6,870.00 | 7,180.00 | 6,870.00 | 7,000.00 | 7,000.00 | 14,266 |
| 2024-05-14 | 6,750.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 8,243 |
| 2024-05-13 | 6,850.00 | 6,900.00 | 6,680.00 | 6,790.00 | 6,790.00 | 9,999 |
| 2024-05-10 | 6,810.00 | 6,950.00 | 6,810.00 | 6,830.00 | 6,830.00 | 6,017 |
| 2024-05-09 | 7,080.00 | 7,080.00 | 6,650.00 | 6,980.00 | 6,980.00 | 14,581 |
| 2024-05-08 | 7,020.00 | 7,190.00 | 7,020.00 | 7,080.00 | 7,080.00 | 4,685 |
| 2024-05-07 | 6,950.00 | 7,040.00 | 6,950.00 | 7,000.00 | 7,000.00 | 2,473 |
| 2024-05-03 | 7,110.00 | 7,110.00 | 6,920.00 | 7,020.00 | 7,020.00 | 5,352 |
| 2024-05-02 | 7,030.00 | 7,130.00 | 7,020.00 | 7,090.00 | 7,090.00 | 6,769 |
| 2024-04-30 | 7,100.00 | 7,150.00 | 7,000.00 | 7,120.00 | 7,120.00 | 10,843 |
| 2024-04-29 | 6,660.00 | 7,300.00 | 6,660.00 | 7,090.00 | 7,090.00 | 40,027 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.