Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,840.00 | 4,920.00 | 4,840.00 | 4,905.00 | 4,905.00 | 1,180 |
| 2023-07-31 | 4,855.00 | 4,900.00 | 4,795.00 | 4,900.00 | 4,900.00 | 1,107 |
| 2023-07-28 | 4,750.00 | 4,855.00 | 4,750.00 | 4,855.00 | 4,855.00 | 111 |
| 2023-07-27 | 4,650.00 | 4,740.00 | 4,650.00 | 4,690.00 | 4,690.00 | 378 |
| 2023-07-26 | 4,700.00 | 4,700.00 | 4,500.00 | 4,650.00 | 4,650.00 | 6,409 |
| 2023-07-25 | 5,000.00 | 5,190.00 | 4,845.00 | 4,845.00 | 4,845.00 | 3,083 |
| 2023-07-24 | 5,160.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,444 |
| 2023-07-21 | 5,160.00 | 5,320.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,737 |
| 2023-07-20 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 1,456 |
| 2023-07-19 | 5,340.00 | 5,340.00 | 5,270.00 | 5,330.00 | 5,330.00 | 4,798 |
| 2023-07-18 | 5,410.00 | 5,450.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2,854 |
| 2023-07-17 | 5,420.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | 6,654 |
| 2023-07-14 | 5,460.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,490.00 | 7,099 |
| 2023-07-13 | 5,450.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1,564 |
| 2023-07-12 | 5,480.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,430.00 | 168 |
| 2023-07-11 | 5,310.00 | 5,580.00 | 5,310.00 | 5,490.00 | 5,490.00 | 2,689 |
| 2023-07-10 | 5,400.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,300.00 | 1,272 |
| 2023-07-07 | 5,520.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | 917 |
| 2023-07-06 | 5,520.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 8,966 |
| 2023-07-05 | 5,590.00 | 5,670.00 | 5,540.00 | 5,670.00 | 5,670.00 | 2,562 |
| 2023-07-04 | 5,590.00 | 5,590.00 | 5,570.00 | 5,590.00 | 5,590.00 | 1,010 |
| 2023-07-03 | 5,690.00 | 5,690.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2,736 |
| 2023-06-30 | 5,530.00 | 5,570.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1,475 |
| 2023-06-29 | 5,590.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,796 |
| 2023-06-28 | 5,560.00 | 5,630.00 | 5,550.00 | 5,590.00 | 5,590.00 | 5,284 |
| 2023-06-27 | 5,570.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | 2,647 |
| 2023-06-26 | 5,600.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | 7,680 |
| 2023-06-23 | 5,730.00 | 5,730.00 | 5,650.00 | 5,670.00 | 5,670.00 | 6,566 |
| 2023-06-22 | 6,080.00 | 6,170.00 | 5,770.00 | 5,900.00 | 5,900.00 | 17,333 |
| 2023-06-21 | 5,720.00 | 5,920.00 | 5,560.00 | 5,910.00 | 5,910.00 | 15,430 |
| 2023-06-20 | 5,670.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1,788 |
| 2023-06-19 | 5,620.00 | 5,680.00 | 5,620.00 | 5,680.00 | 5,680.00 | 2,302 |
| 2023-06-16 | 5,740.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | 6,151 |
| 2023-06-15 | 6,080.00 | 6,080.00 | 5,620.00 | 5,790.00 | 5,790.00 | 15,455 |
| 2023-06-14 | 5,560.00 | 6,080.00 | 5,560.00 | 5,890.00 | 5,890.00 | 19,945 |
| 2023-06-13 | 5,530.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 5,170 |
| 2023-06-12 | 5,500.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,450.00 | 634 |
| 2023-06-09 | 5,610.00 | 5,610.00 | 5,430.00 | 5,500.00 | 5,500.00 | 7,646 |
| 2023-06-08 | 5,630.00 | 5,690.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1,495 |
| 2023-06-07 | 5,710.00 | 5,760.00 | 5,630.00 | 5,690.00 | 5,690.00 | 929 |
| 2023-06-05 | 5,660.00 | 5,780.00 | 5,620.00 | 5,760.00 | 5,760.00 | 168 |
| 2023-06-02 | 5,520.00 | 5,670.00 | 5,520.00 | 5,670.00 | 5,670.00 | 546 |
| 2023-06-01 | 5,620.00 | 5,620.00 | 5,510.00 | 5,560.00 | 5,560.00 | 678 |
| 2023-05-31 | 5,610.00 | 5,610.00 | 5,580.00 | 5,590.00 | 5,590.00 | 566 |
| 2023-05-30 | 5,590.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | 1,106 |
| 2023-05-26 | 5,600.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1,532 |
| 2023-05-25 | 5,520.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,590.00 | 2,809 |
| 2023-05-24 | 5,530.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 365 |
| 2023-05-23 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1,916 |
| 2023-05-22 | 5,650.00 | 5,650.00 | 5,610.00 | 5,610.00 | 5,610.00 | 806 |
| 2023-05-19 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 130 |
| 2023-05-18 | 5,650.00 | 5,650.00 | 5,620.00 | 5,650.00 | 5,650.00 | 1,359 |
| 2023-05-17 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 699 |
| 2023-05-16 | 5,540.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1,048 |
| 2023-05-15 | 5,620.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,640.00 | 450 |
| 2023-05-12 | 5,630.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | 265 |
| 2023-05-11 | 5,660.00 | 5,710.00 | 5,660.00 | 5,710.00 | 5,710.00 | 823 |
| 2023-05-10 | 5,580.00 | 5,670.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1,220 |
| 2023-05-09 | 5,610.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,580.00 | 2,294 |
| 2023-05-08 | 5,620.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,610.00 | 264 |
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.