Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,700.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 3,750 |
| 2023-10-31 | 5,580.00 | 5,770.00 | 5,580.00 | 5,630.00 | 5,630.00 | 7,573 |
| 2023-10-30 | 5,400.00 | 5,670.00 | 5,400.00 | 5,570.00 | 5,570.00 | 3,543 |
| 2023-10-27 | 5,480.00 | 5,590.00 | 5,300.00 | 5,380.00 | 5,380.00 | 4,893 |
| 2023-10-26 | 5,700.00 | 5,700.00 | 5,410.00 | 5,460.00 | 5,460.00 | 8,968 |
| 2023-10-25 | 5,380.00 | 5,670.00 | 5,380.00 | 5,670.00 | 5,670.00 | 20,051 |
| 2023-10-24 | 5,240.00 | 6,340.00 | 5,240.00 | 5,300.00 | 5,300.00 | 97,202 |
| 2023-10-23 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,140.00 | 10,160 |
| 2023-10-20 | 5,080.00 | 5,080.00 | 5,010.00 | 5,010.00 | 5,010.00 | 174 |
| 2023-10-19 | 5,090.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 71 |
| 2023-10-18 | 5,050.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | 2,089 |
| 2023-10-17 | 5,030.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2,298 |
| 2023-10-16 | 5,170.00 | 5,210.00 | 5,060.00 | 5,200.00 | 5,200.00 | 578 |
| 2023-10-13 | 5,100.00 | 5,170.00 | 5,100.00 | 5,170.00 | 5,170.00 | 15 |
| 2023-10-12 | 5,120.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1,583 |
| 2023-10-11 | 5,060.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 1,510 |
| 2023-10-10 | 5,120.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | 660 |
| 2023-10-06 | 5,140.00 | 5,230.00 | 5,060.00 | 5,120.00 | 5,120.00 | 807 |
| 2023-10-05 | 5,070.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1,694 |
| 2023-10-04 | 5,010.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 257 |
| 2023-09-27 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | 191 |
| 2023-09-26 | 5,090.00 | 5,090.00 | 5,020.00 | 5,030.00 | 5,030.00 | 238 |
| 2023-09-25 | 5,110.00 | 5,110.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,525 |
| 2023-09-22 | 5,110.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 4,432 |
| 2023-09-21 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,511 |
| 2023-09-20 | 5,460.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | 408 |
| 2023-09-19 | 5,640.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,540.00 | 324 |
| 2023-09-18 | 5,650.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,530.00 | 396 |
| 2023-09-15 | 5,460.00 | 5,490.00 | 5,460.00 | 5,490.00 | 5,490.00 | 797 |
| 2023-09-14 | 5,400.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1,292 |
| 2023-09-13 | 5,380.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 731 |
| 2023-09-12 | 5,300.00 | 5,390.00 | 5,210.00 | 5,280.00 | 5,280.00 | 1,169 |
| 2023-09-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 206 |
| 2023-09-08 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 338 |
| 2023-09-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2023-09-06 | 5,350.00 | 5,350.00 | 5,290.00 | 5,300.00 | 5,300.00 | 1,446 |
| 2023-09-05 | 5,490.00 | 5,490.00 | 5,200.00 | 5,390.00 | 5,390.00 | 492 |
| 2023-09-04 | 5,170.00 | 5,350.00 | 5,170.00 | 5,330.00 | 5,330.00 | 1,413 |
| 2023-09-01 | 5,120.00 | 5,130.00 | 5,020.00 | 5,130.00 | 5,130.00 | 5,044 |
| 2023-08-31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 267 |
| 2023-08-30 | 5,110.00 | 5,110.00 | 5,070.00 | 5,100.00 | 5,100.00 | 630 |
| 2023-08-29 | 5,230.00 | 5,230.00 | 5,010.00 | 5,110.00 | 5,110.00 | 2,215 |
| 2023-08-28 | 4,765.00 | 5,340.00 | 4,765.00 | 5,240.00 | 5,240.00 | 3,930 |
| 2023-08-25 | 4,610.00 | 4,760.00 | 4,610.00 | 4,700.00 | 4,700.00 | 738 |
| 2023-08-24 | 4,625.00 | 4,705.00 | 4,625.00 | 4,635.00 | 4,635.00 | 4,041 |
| 2023-08-23 | 4,700.00 | 4,705.00 | 4,700.00 | 4,705.00 | 4,705.00 | 1,904 |
| 2023-08-22 | 4,840.00 | 4,840.00 | 4,530.00 | 4,700.00 | 4,700.00 | 1,231 |
| 2023-08-21 | 4,750.00 | 4,810.00 | 4,750.00 | 4,760.00 | 4,760.00 | 310 |
| 2023-08-18 | 4,700.00 | 4,755.00 | 4,700.00 | 4,750.00 | 4,750.00 | 223 |
| 2023-08-17 | 4,930.00 | 4,930.00 | 4,780.00 | 4,780.00 | 4,780.00 | 225 |
| 2023-08-16 | 4,990.00 | 4,990.00 | 4,905.00 | 4,930.00 | 4,930.00 | 455 |
| 2023-08-14 | 4,970.00 | 4,970.00 | 4,910.00 | 4,910.00 | 4,910.00 | 436 |
| 2023-08-11 | 4,985.00 | 4,985.00 | 4,910.00 | 4,970.00 | 4,970.00 | 1,859 |
| 2023-08-10 | 5,000.00 | 5,000.00 | 4,930.00 | 4,995.00 | 4,995.00 | 235 |
| 2023-08-09 | 4,870.00 | 5,000.00 | 4,870.00 | 5,000.00 | 5,000.00 | 640 |
| 2023-08-08 | 4,900.00 | 4,930.00 | 4,900.00 | 4,920.00 | 4,920.00 | 72 |
| 2023-08-07 | 4,945.00 | 4,945.00 | 4,900.00 | 4,900.00 | 4,900.00 | 724 |
| 2023-08-04 | 4,980.00 | 4,980.00 | 4,945.00 | 4,945.00 | 4,945.00 | 331 |
| 2023-08-03 | 5,020.00 | 5,020.00 | 4,910.00 | 4,945.00 | 4,945.00 | 413 |
| 2023-08-02 | 5,060.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | 509 |
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.