Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,640.00 | 5,640.00 | 5,510.00 | 5,620.00 | 5,620.00 | 187 |
| 2023-05-03 | 5,640.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,600.00 | 510 |
| 2023-05-02 | 5,610.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,600.00 | 231 |
| 2023-04-28 | 5,500.00 | 5,630.00 | 5,500.00 | 5,610.00 | 5,610.00 | 3,775 |
| 2023-04-27 | 5,700.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1,750 |
| 2023-04-26 | 5,720.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6,766 |
| 2023-04-25 | 5,920.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 536 |
| 2023-04-24 | 5,910.00 | 5,950.00 | 5,510.00 | 5,920.00 | 5,920.00 | 1,051 |
| 2023-04-21 | 5,990.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 287 |
| 2023-04-20 | 6,060.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,990.00 | 506 |
| 2023-04-19 | 5,910.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,090.00 | 2,212 |
| 2023-04-18 | 5,950.00 | 5,950.00 | 5,900.00 | 5,910.00 | 5,910.00 | 1,230 |
| 2023-04-17 | 5,970.00 | 5,970.00 | 5,920.00 | 5,970.00 | 5,970.00 | 804 |
| 2023-04-14 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 2,591 |
| 2023-04-13 | 5,850.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1,212 |
| 2023-04-12 | 5,840.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,890.00 | 4,339 |
| 2023-04-11 | 6,120.00 | 6,120.00 | 5,790.00 | 5,840.00 | 5,840.00 | 11,399 |
| 2023-04-10 | 6,130.00 | 6,130.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1,156 |
| 2023-04-07 | 6,100.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | 9,358 |
| 2023-04-06 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,093 |
| 2023-04-05 | 6,290.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | 839 |
| 2023-04-04 | 6,080.00 | 6,100.00 | 6,060.00 | 6,090.00 | 6,090.00 | 4,457 |
| 2023-04-03 | 6,090.00 | 6,150.00 | 6,060.00 | 6,060.00 | 6,060.00 | 3,753 |
| 2023-03-31 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 123 |
| 2023-03-30 | 6,210.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 1,147 |
| 2023-03-29 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 174 |
| 2023-03-28 | 6,150.00 | 6,210.00 | 6,150.00 | 6,200.00 | 6,200.00 | 635 |
| 2023-03-27 | 6,410.00 | 6,410.00 | 6,250.00 | 6,250.00 | 6,250.00 | 471 |
| 2023-03-24 | 6,170.00 | 6,320.00 | 6,170.00 | 6,250.00 | 6,250.00 | 405 |
| 2023-03-23 | 6,250.00 | 6,260.00 | 6,210.00 | 6,210.00 | 6,210.00 | 678 |
| 2023-03-22 | 6,270.00 | 6,380.00 | 6,270.00 | 6,350.00 | 6,350.00 | 83 |
| 2023-03-21 | 6,470.00 | 6,470.00 | 6,210.00 | 6,260.00 | 6,260.00 | 4,681 |
| 2023-03-20 | 6,390.00 | 6,390.00 | 6,290.00 | 6,290.00 | 6,290.00 | 1,083 |
| 2023-03-17 | 6,400.00 | 6,400.00 | 6,340.00 | 6,340.00 | 6,340.00 | 1,208 |
| 2023-03-16 | 6,480.00 | 6,480.00 | 6,310.00 | 6,340.00 | 6,340.00 | 4,506 |
| 2023-03-15 | 6,610.00 | 6,610.00 | 6,430.00 | 6,490.00 | 6,490.00 | 3,170 |
| 2023-03-14 | 6,590.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,580 |
| 2023-03-13 | 6,710.00 | 6,710.00 | 6,540.00 | 6,590.00 | 6,590.00 | 4,442 |
| 2023-03-10 | 7,080.00 | 7,080.00 | 6,790.00 | 6,860.00 | 6,860.00 | 833 |
| 2023-03-09 | 6,830.00 | 6,900.00 | 6,810.00 | 6,890.00 | 6,890.00 | 691 |
| 2023-03-08 | 7,100.00 | 7,100.00 | 6,850.00 | 6,860.00 | 6,860.00 | 4,011 |
| 2023-03-07 | 6,900.00 | 6,950.00 | 6,900.00 | 6,920.00 | 6,920.00 | 846 |
| 2023-03-06 | 7,020.00 | 7,120.00 | 6,970.00 | 6,970.00 | 6,970.00 | 4,191 |
| 2023-03-03 | 7,210.00 | 7,210.00 | 7,060.00 | 7,070.00 | 7,070.00 | 2,916 |
| 2023-03-02 | 7,070.00 | 7,240.00 | 7,070.00 | 7,210.00 | 7,210.00 | 653 |
| 2023-02-28 | 7,300.00 | 7,300.00 | 7,150.00 | 7,250.00 | 7,250.00 | 745 |
| 2023-02-27 | 7,030.00 | 7,290.00 | 6,880.00 | 7,270.00 | 7,270.00 | 5,721 |
| 2023-02-24 | 7,100.00 | 7,100.00 | 6,970.00 | 7,040.00 | 7,040.00 | 5,194 |
| 2023-02-23 | 6,800.00 | 7,300.00 | 6,800.00 | 7,060.00 | 7,060.00 | 10,544 |
| 2023-02-22 | 6,730.00 | 6,880.00 | 6,730.00 | 6,840.00 | 6,840.00 | 5,900 |
| 2023-02-21 | 6,760.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,740.00 | 946 |
| 2023-02-20 | 6,650.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,760.00 | 977 |
| 2023-02-17 | 6,610.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 2,814 |
| 2023-02-16 | 6,900.00 | 6,980.00 | 6,610.00 | 6,610.00 | 6,610.00 | 11,736 |
| 2023-02-15 | 6,650.00 | 6,960.00 | 6,560.00 | 6,950.00 | 6,950.00 | 25,376 |
| 2023-02-14 | 6,470.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,680.00 | 10,197 |
| 2023-02-13 | 6,330.00 | 7,800.00 | 6,300.00 | 6,580.00 | 6,580.00 | 109,843 |
| 2023-02-10 | 6,410.00 | 6,410.00 | 6,320.00 | 6,370.00 | 6,370.00 | 4,162 |
| 2023-02-09 | 6,470.00 | 6,470.00 | 6,410.00 | 6,410.00 | 6,410.00 | 1,380 |
| 2023-02-08 | 6,430.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 656 |
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.