Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,140.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 2,716 |
| 2024-01-26 | 5,230.00 | 5,230.00 | 5,150.00 | 5,210.00 | 5,210.00 | 2,877 |
| 2024-01-25 | 5,190.00 | 5,190.00 | 5,130.00 | 5,180.00 | 5,180.00 | 5,131 |
| 2024-01-24 | 5,260.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,260.00 | 6,040 |
| 2024-01-23 | 5,210.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1,060 |
| 2024-01-22 | 5,290.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,280.00 | 6,442 |
| 2024-01-19 | 5,200.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1,921 |
| 2024-01-18 | 5,170.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | 5,371 |
| 2024-01-17 | 5,240.00 | 5,440.00 | 5,070.00 | 5,270.00 | 5,270.00 | 8,560 |
| 2024-01-16 | 5,450.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | 4,031 |
| 2024-01-15 | 5,490.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2,186 |
| 2024-01-12 | 5,430.00 | 5,470.00 | 5,260.00 | 5,390.00 | 5,390.00 | 3,665 |
| 2024-01-11 | 5,370.00 | 5,500.00 | 5,370.00 | 5,480.00 | 5,480.00 | 6,009 |
| 2024-01-10 | 5,500.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 13,206 |
| 2024-01-09 | 5,660.00 | 5,660.00 | 5,570.00 | 5,570.00 | 5,570.00 | 7,610 |
| 2024-01-08 | 5,720.00 | 5,720.00 | 5,630.00 | 5,660.00 | 5,660.00 | 4,956 |
| 2024-01-05 | 5,640.00 | 5,800.00 | 5,640.00 | 5,710.00 | 5,710.00 | 7,264 |
| 2024-01-04 | 5,720.00 | 5,790.00 | 5,560.00 | 5,640.00 | 5,640.00 | 15,585 |
| 2024-01-03 | 5,600.00 | 5,790.00 | 5,420.00 | 5,720.00 | 5,720.00 | 6,673 |
| 2024-01-02 | 5,810.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6,037 |
| 2023-12-28 | 5,570.00 | 5,800.00 | 5,570.00 | 5,650.00 | 5,650.00 | 9,218 |
| 2023-12-27 | 5,360.00 | 5,520.00 | 5,360.00 | 5,410.00 | 5,410.00 | 7,089 |
| 2023-12-26 | 5,720.00 | 5,720.00 | 5,520.00 | 5,550.00 | 5,550.00 | 12,369 |
| 2023-12-22 | 6,000.00 | 6,000.00 | 5,710.00 | 5,710.00 | 5,710.00 | 16,415 |
| 2023-12-21 | 6,120.00 | 6,300.00 | 5,990.00 | 5,990.00 | 5,990.00 | 12,349 |
| 2023-12-20 | 6,240.00 | 6,240.00 | 5,940.00 | 6,000.00 | 6,000.00 | 23,129 |
| 2023-12-19 | 6,710.00 | 6,710.00 | 6,110.00 | 6,240.00 | 6,240.00 | 34,357 |
| 2023-12-18 | 6,920.00 | 7,100.00 | 6,900.00 | 6,920.00 | 6,920.00 | 9,782 |
| 2023-12-15 | 7,250.00 | 7,250.00 | 6,860.00 | 6,920.00 | 6,920.00 | 21,805 |
| 2023-12-14 | 7,260.00 | 7,800.00 | 7,100.00 | 7,430.00 | 7,430.00 | 29,332 |
| 2023-12-13 | 6,920.00 | 7,210.00 | 6,600.00 | 7,170.00 | 7,170.00 | 31,384 |
| 2023-12-12 | 8,140.00 | 8,140.00 | 7,110.00 | 7,110.00 | 7,110.00 | 55,182 |
| 2023-12-11 | 7,300.00 | 8,800.00 | 7,300.00 | 8,550.00 | 8,550.00 | 125,247 |
| 2023-12-08 | 6,800.00 | 7,610.00 | 6,650.00 | 7,290.00 | 7,290.00 | 66,194 |
| 2023-12-07 | 7,030.00 | 7,650.00 | 6,810.00 | 6,810.00 | 6,810.00 | 74,024 |
| 2023-12-06 | 6,420.00 | 8,360.00 | 6,290.00 | 7,420.00 | 7,420.00 | 124,817 |
| 2023-12-05 | 7,280.00 | 7,280.00 | 6,550.00 | 6,630.00 | 6,630.00 | 61,482 |
| 2023-12-04 | 8,270.00 | 8,800.00 | 7,120.00 | 7,550.00 | 7,550.00 | 112,530 |
| 2023-12-01 | 6,560.00 | 8,900.00 | 6,560.00 | 8,900.00 | 8,900.00 | 220,544 |
| 2023-11-30 | 5,500.00 | 6,850.00 | 5,470.00 | 6,850.00 | 6,850.00 | 57,250 |
| 2023-11-29 | 5,430.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 4,439 |
| 2023-11-28 | 5,570.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 5,627 |
| 2023-11-27 | 5,650.00 | 5,680.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,371 |
| 2023-11-24 | 5,760.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,760.00 | 3,365 |
| 2023-11-23 | 5,720.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,760.00 | 8,940 |
| 2023-11-22 | 5,650.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,820.00 | 9,897 |
| 2023-11-21 | 5,460.00 | 5,810.00 | 5,460.00 | 5,810.00 | 5,810.00 | 9,089 |
| 2023-11-20 | 5,480.00 | 5,570.00 | 5,470.00 | 5,570.00 | 5,570.00 | 6,545 |
| 2023-11-17 | 5,670.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6,043 |
| 2023-11-16 | 5,820.00 | 5,820.00 | 5,540.00 | 5,680.00 | 5,680.00 | 10,601 |
| 2023-11-15 | 5,720.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,770.00 | 2,717 |
| 2023-11-14 | 5,910.00 | 5,910.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1,959 |
| 2023-11-13 | 5,820.00 | 6,020.00 | 5,820.00 | 5,890.00 | 5,890.00 | 10,805 |
| 2023-11-10 | 5,630.00 | 5,930.00 | 5,630.00 | 5,930.00 | 5,930.00 | 11,332 |
| 2023-11-09 | 5,520.00 | 5,900.00 | 5,480.00 | 5,750.00 | 5,750.00 | 13,751 |
| 2023-11-08 | 6,070.00 | 6,070.00 | 5,690.00 | 5,690.00 | 5,690.00 | 7,649 |
| 2023-11-07 | 5,720.00 | 5,930.00 | 5,640.00 | 5,850.00 | 5,850.00 | 18,519 |
| 2023-11-06 | 5,400.00 | 5,750.00 | 5,400.00 | 5,630.00 | 5,630.00 | 3,257 |
| 2023-11-03 | 5,390.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1,925 |
| 2023-11-02 | 5,640.00 | 5,640.00 | 5,480.00 | 5,480.00 | 5,480.00 | 3,626 |
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.