Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,460.00 | 6,460.00 | 6,430.00 | 6,430.00 | 6,430.00 | 217 |
| 2023-02-06 | 6,380.00 | 6,430.00 | 6,310.00 | 6,430.00 | 6,430.00 | 911 |
| 2023-02-03 | 6,420.00 | 6,470.00 | 6,370.00 | 6,390.00 | 6,390.00 | 562 |
| 2023-02-02 | 6,360.00 | 6,470.00 | 6,360.00 | 6,470.00 | 6,470.00 | 1,749 |
| 2023-02-01 | 6,350.00 | 6,470.00 | 6,350.00 | 6,360.00 | 6,360.00 | 1,125 |
| 2023-01-31 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 500 |
| 2023-01-30 | 6,370.00 | 6,370.00 | 6,350.00 | 6,350.00 | 6,350.00 | 831 |
| 2023-01-27 | 6,450.00 | 6,450.00 | 6,370.00 | 6,370.00 | 6,370.00 | 930 |
| 2023-01-26 | 6,370.00 | 6,450.00 | 6,370.00 | 6,370.00 | 6,370.00 | 1,637 |
| 2023-01-25 | 6,400.00 | 6,490.00 | 6,350.00 | 6,460.00 | 6,460.00 | 1,270 |
| 2023-01-20 | 6,320.00 | 6,460.00 | 6,320.00 | 6,440.00 | 6,440.00 | 512 |
| 2023-01-19 | 6,460.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,460.00 | 1,842 |
| 2023-01-18 | 6,220.00 | 6,800.00 | 6,220.00 | 6,460.00 | 6,460.00 | 8,107 |
| 2023-01-17 | 6,460.00 | 6,460.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,104 |
| 2023-01-16 | 6,300.00 | 6,300.00 | 6,240.00 | 6,250.00 | 6,250.00 | 877 |
| 2023-01-13 | 6,390.00 | 6,390.00 | 6,220.00 | 6,300.00 | 6,300.00 | 588 |
| 2023-01-12 | 6,390.00 | 6,390.00 | 6,180.00 | 6,240.00 | 6,240.00 | 1,439 |
| 2023-01-11 | 6,200.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | 176 |
| 2023-01-10 | 6,230.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1,169 |
| 2023-01-09 | 6,190.00 | 6,450.00 | 6,190.00 | 6,350.00 | 6,350.00 | 990 |
| 2023-01-06 | 6,230.00 | 6,280.00 | 6,230.00 | 6,260.00 | 6,260.00 | 1,068 |
| 2023-01-05 | 6,300.00 | 6,350.00 | 6,070.00 | 6,320.00 | 6,320.00 | 867 |
| 2023-01-04 | 6,090.00 | 6,410.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1,047 |
| 2023-01-03 | 6,100.00 | 6,100.00 | 5,930.00 | 6,000.00 | 6,000.00 | 6,386 |
| 2023-01-02 | 6,250.00 | 6,250.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1,125 |
| 2022-12-29 | 6,450.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,079 |
| 2022-12-28 | 6,200.00 | 6,340.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1,799 |
| 2022-12-27 | 6,390.00 | 6,390.00 | 6,260.00 | 6,260.00 | 6,260.00 | 641 |
| 2022-12-26 | 6,200.00 | 6,360.00 | 6,200.00 | 6,360.00 | 6,360.00 | 1,019 |
| 2022-12-23 | 6,390.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,320.00 | 2,082 |
| 2022-12-22 | 6,400.00 | 6,420.00 | 6,290.00 | 6,420.00 | 6,420.00 | 4,103 |
| 2022-12-21 | 6,250.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,350.00 | 4,550 |
| 2022-12-20 | 6,330.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | 2,255 |
| 2022-12-19 | 6,300.00 | 6,330.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1,063 |
| 2022-12-16 | 6,150.00 | 6,230.00 | 6,150.00 | 6,220.00 | 6,220.00 | 2,950 |
| 2022-12-15 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | 7,265 |
| 2022-12-14 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,988 |
| 2022-12-13 | 6,250.00 | 6,420.00 | 6,250.00 | 6,410.00 | 6,410.00 | 881 |
| 2022-12-12 | 6,200.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,250.00 | 2,445 |
| 2022-12-09 | 6,140.00 | 6,430.00 | 6,140.00 | 6,270.00 | 6,270.00 | 2,539 |
| 2022-12-08 | 6,250.00 | 6,250.00 | 6,210.00 | 6,230.00 | 6,230.00 | 1,905 |
| 2022-12-07 | 6,150.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 3,528 |
| 2022-12-06 | 6,240.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,150.00 | 7,410 |
| 2022-12-05 | 6,440.00 | 6,440.00 | 6,250.00 | 6,290.00 | 6,290.00 | 8,929 |
| 2022-12-02 | 6,550.00 | 6,550.00 | 6,200.00 | 6,250.00 | 6,250.00 | 971 |
| 2022-12-01 | 6,110.00 | 6,500.00 | 6,100.00 | 6,390.00 | 6,390.00 | 7,555 |
| 2022-11-30 | 6,000.00 | 6,040.00 | 6,000.00 | 6,020.00 | 6,020.00 | 910 |
| 2022-11-29 | 5,930.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,980.00 | 1,232 |
| 2022-11-28 | 5,960.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,973 |
| 2022-11-25 | 6,110.00 | 6,110.00 | 5,980.00 | 6,010.00 | 6,010.00 | 6,309 |
| 2022-11-24 | 6,070.00 | 6,130.00 | 6,070.00 | 6,080.00 | 6,080.00 | 94 |
| 2022-11-23 | 6,050.00 | 6,090.00 | 6,020.00 | 6,030.00 | 6,030.00 | 1,568 |
| 2022-11-22 | 6,030.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | 1,748 |
| 2022-11-21 | 6,050.00 | 6,050.00 | 6,020.00 | 6,030.00 | 6,030.00 | 1,009 |
| 2022-11-18 | 6,020.00 | 6,060.00 | 6,020.00 | 6,050.00 | 6,050.00 | 107 |
| 2022-11-17 | 6,040.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 2,503 |
| 2022-11-16 | 6,000.00 | 6,040.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1,219 |
| 2022-11-15 | 6,060.00 | 6,060.00 | 6,030.00 | 6,030.00 | 6,030.00 | 2,765 |
| 2022-11-14 | 6,150.00 | 6,160.00 | 6,120.00 | 6,160.00 | 6,160.00 | 7,105 |
| 2022-11-11 | 6,230.00 | 6,230.00 | 6,150.00 | 6,150.00 | 6,150.00 | 3,249 |
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.