Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,630.00 | 6,630.00 | 6,400.00 | 6,540.00 | 6,540.00 | 13,106 |
| 2024-04-25 | 6,570.00 | 6,700.00 | 6,570.00 | 6,660.00 | 6,660.00 | 3,928 |
| 2024-04-24 | 6,710.00 | 6,710.00 | 6,610.00 | 6,630.00 | 6,630.00 | 4,871 |
| 2024-04-23 | 6,580.00 | 6,750.00 | 6,520.00 | 6,670.00 | 6,670.00 | 8,004 |
| 2024-04-22 | 6,510.00 | 6,850.00 | 6,510.00 | 6,610.00 | 6,610.00 | 17,686 |
| 2024-04-19 | 6,840.00 | 6,840.00 | 6,360.00 | 6,450.00 | 6,450.00 | 16,169 |
| 2024-04-18 | 6,400.00 | 6,710.00 | 6,400.00 | 6,710.00 | 6,710.00 | 16,357 |
| 2024-04-17 | 6,470.00 | 6,700.00 | 6,360.00 | 6,500.00 | 6,500.00 | 17,825 |
| 2024-04-16 | 6,280.00 | 6,900.00 | 6,280.00 | 6,500.00 | 6,500.00 | 35,904 |
| 2024-04-15 | 6,320.00 | 6,350.00 | 6,190.00 | 6,270.00 | 6,270.00 | 24,525 |
| 2024-04-12 | 6,470.00 | 6,860.00 | 6,470.00 | 6,560.00 | 6,560.00 | 27,787 |
| 2024-04-11 | 7,210.00 | 7,210.00 | 6,610.00 | 6,650.00 | 6,650.00 | 61,367 |
| 2024-04-09 | 7,570.00 | 7,810.00 | 7,500.00 | 7,530.00 | 7,530.00 | 53,842 |
| 2024-04-08 | 7,320.00 | 8,290.00 | 7,190.00 | 7,850.00 | 7,850.00 | 73,475 |
| 2024-04-05 | 7,370.00 | 7,430.00 | 7,070.00 | 7,230.00 | 7,230.00 | 38,368 |
| 2024-04-04 | 7,600.00 | 7,780.00 | 7,380.00 | 7,440.00 | 7,440.00 | 41,965 |
| 2024-04-03 | 7,360.00 | 7,800.00 | 7,100.00 | 7,540.00 | 7,540.00 | 67,909 |
| 2024-04-02 | 8,420.00 | 8,420.00 | 7,370.00 | 7,490.00 | 7,490.00 | 101,020 |
| 2024-04-01 | 9,440.00 | 9,600.00 | 8,750.00 | 8,750.00 | 8,750.00 | 84,214 |
| 2024-03-29 | 8,020.00 | 9,760.00 | 8,020.00 | 8,860.00 | 8,860.00 | 126,672 |
| 2024-03-28 | 9,780.00 | 9,780.00 | 8,370.00 | 8,370.00 | 8,370.00 | 147,986 |
| 2024-03-27 | 7,430.00 | 9,780.00 | 7,430.00 | 9,780.00 | 9,780.00 | 172,675 |
| 2024-03-26 | 7,250.00 | 7,530.00 | 7,000.00 | 7,530.00 | 7,530.00 | 62,547 |
| 2024-03-25 | 7,430.00 | 7,600.00 | 7,140.00 | 7,310.00 | 7,310.00 | 68,492 |
| 2024-03-22 | 7,800.00 | 7,870.00 | 7,350.00 | 7,500.00 | 7,500.00 | 59,370 |
| 2024-03-21 | 8,160.00 | 8,830.00 | 7,660.00 | 8,000.00 | 8,000.00 | 141,708 |
| 2024-03-20 | 6,650.00 | 8,800.00 | 6,650.00 | 8,750.00 | 8,750.00 | 165,324 |
| 2024-03-19 | 6,810.00 | 8,040.00 | 6,770.00 | 6,770.00 | 6,770.00 | 257,157 |
| 2024-03-18 | 6,190.00 | 6,200.00 | 6,070.00 | 6,190.00 | 6,190.00 | 12,315 |
| 2024-03-15 | 5,950.00 | 6,140.00 | 5,950.00 | 6,060.00 | 6,060.00 | 4,518 |
| 2024-03-14 | 5,950.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 881 |
| 2024-03-13 | 5,880.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,920.00 | 6,142 |
| 2024-03-12 | 5,870.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | 6,720 |
| 2024-03-11 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 2,869 |
| 2024-03-08 | 6,000.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | 3,181 |
| 2024-03-07 | 6,180.00 | 6,180.00 | 5,910.00 | 6,000.00 | 6,000.00 | 4,758 |
| 2024-03-06 | 6,070.00 | 6,280.00 | 6,060.00 | 6,240.00 | 6,240.00 | 7,020 |
| 2024-03-05 | 6,380.00 | 6,380.00 | 6,150.00 | 6,300.00 | 6,300.00 | 4,568 |
| 2024-03-04 | 6,300.00 | 6,380.00 | 6,160.00 | 6,320.00 | 6,320.00 | 7,464 |
| 2024-02-29 | 6,040.00 | 6,250.00 | 6,040.00 | 6,250.00 | 6,250.00 | 16,401 |
| 2024-02-28 | 5,810.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | 9,108 |
| 2024-02-27 | 5,970.00 | 5,970.00 | 5,730.00 | 5,730.00 | 5,730.00 | 11,097 |
| 2024-02-26 | 6,340.00 | 6,340.00 | 5,960.00 | 6,000.00 | 6,000.00 | 27,158 |
| 2024-02-23 | 6,260.00 | 6,590.00 | 6,260.00 | 6,340.00 | 6,340.00 | 17,154 |
| 2024-02-22 | 6,230.00 | 6,350.00 | 6,230.00 | 6,340.00 | 6,340.00 | 7,468 |
| 2024-02-21 | 6,400.00 | 6,480.00 | 6,260.00 | 6,270.00 | 6,270.00 | 12,958 |
| 2024-02-20 | 6,620.00 | 6,620.00 | 6,360.00 | 6,380.00 | 6,380.00 | 31,008 |
| 2024-02-19 | 6,370.00 | 6,830.00 | 6,370.00 | 6,820.00 | 6,820.00 | 35,164 |
| 2024-02-16 | 6,360.00 | 6,430.00 | 6,180.00 | 6,430.00 | 6,430.00 | 29,457 |
| 2024-02-15 | 6,580.00 | 6,580.00 | 6,270.00 | 6,510.00 | 6,510.00 | 54,664 |
| 2024-02-14 | 7,250.00 | 7,470.00 | 6,510.00 | 6,550.00 | 6,550.00 | 160,654 |
| 2024-02-13 | 7,350.00 | 7,570.00 | 7,350.00 | 7,570.00 | 7,570.00 | 132,789 |
| 2024-02-08 | 5,850.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | 22,139 |
| 2024-02-07 | 5,820.00 | 6,230.00 | 5,820.00 | 5,940.00 | 5,940.00 | 25,684 |
| 2024-02-06 | 5,960.00 | 5,960.00 | 5,750.00 | 5,790.00 | 5,790.00 | 34,932 |
| 2024-02-05 | 6,360.00 | 6,500.00 | 6,100.00 | 6,190.00 | 6,190.00 | 55,520 |
| 2024-02-02 | 6,720.00 | 6,720.00 | 6,060.00 | 6,550.00 | 6,550.00 | 158,696 |
| 2024-02-01 | 5,490.00 | 6,910.00 | 5,240.00 | 6,910.00 | 6,910.00 | 84,208 |
| 2024-01-31 | 5,510.00 | 5,540.00 | 5,300.00 | 5,320.00 | 5,320.00 | 4,174 |
| 2024-01-30 | 5,320.00 | 5,600.00 | 5,320.00 | 5,400.00 | 5,400.00 | 6,642 |
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.