Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,230.00 | 6,230.00 | 6,100.00 | 6,110.00 | 6,110.00 | 247 |
| 2022-11-09 | 6,240.00 | 6,240.00 | 6,150.00 | 6,150.00 | 6,150.00 | 805 |
| 2022-11-08 | 6,290.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,160.00 | 4,273 |
| 2022-11-07 | 6,300.00 | 6,370.00 | 6,190.00 | 6,290.00 | 6,290.00 | 7,135 |
| 2022-11-04 | 6,200.00 | 6,210.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8,561 |
| 2022-11-03 | 6,060.00 | 6,430.00 | 6,060.00 | 6,200.00 | 6,200.00 | 9,112 |
| 2022-11-02 | 6,500.00 | 6,500.00 | 6,430.00 | 6,430.00 | 6,430.00 | 1,448 |
| 2022-11-01 | 6,520.00 | 6,520.00 | 6,500.00 | 6,500.00 | 6,500.00 | 649 |
| 2022-10-31 | 6,550.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,520.00 | 760 |
| 2022-10-28 | 6,400.00 | 6,570.00 | 6,400.00 | 6,570.00 | 6,570.00 | 560 |
| 2022-10-27 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 200 |
| 2022-10-26 | 6,480.00 | 6,480.00 | 6,370.00 | 6,390.00 | 6,390.00 | 911 |
| 2022-10-25 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 186 |
| 2022-10-24 | 6,430.00 | 6,560.00 | 6,430.00 | 6,480.00 | 6,480.00 | 823 |
| 2022-10-21 | 6,470.00 | 6,470.00 | 6,350.00 | 6,430.00 | 6,430.00 | 146 |
| 2022-10-20 | 6,490.00 | 6,490.00 | 6,350.00 | 6,350.00 | 6,350.00 | 617 |
| 2022-10-19 | 6,300.00 | 6,410.00 | 6,300.00 | 6,410.00 | 6,410.00 | 2,151 |
| 2022-10-18 | 6,500.00 | 6,500.00 | 6,210.00 | 6,460.00 | 6,460.00 | 350 |
| 2022-10-17 | 6,280.00 | 6,280.00 | 6,190.00 | 6,270.00 | 6,270.00 | 1,368 |
| 2022-10-14 | 6,400.00 | 6,560.00 | 6,200.00 | 6,210.00 | 6,210.00 | 1,193 |
| 2022-10-13 | 6,290.00 | 6,450.00 | 6,200.00 | 6,240.00 | 6,240.00 | 2,665 |
| 2022-10-12 | 6,400.00 | 6,400.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,273 |
| 2022-10-11 | 6,520.00 | 6,940.00 | 6,510.00 | 6,520.00 | 6,520.00 | 3,962 |
| 2022-10-07 | 6,550.00 | 7,020.00 | 6,400.00 | 6,750.00 | 6,750.00 | 8,015 |
| 2022-10-06 | 6,270.00 | 7,640.00 | 5,770.00 | 6,620.00 | 6,620.00 | 19,760 |
| 2022-10-05 | 6,220.00 | 6,330.00 | 6,220.00 | 6,260.00 | 6,260.00 | 1,916 |
| 2022-10-04 | 6,000.00 | 6,240.00 | 5,990.00 | 6,200.00 | 6,200.00 | 2,590 |
| 2022-09-30 | 5,750.00 | 6,130.00 | 5,130.00 | 6,010.00 | 6,010.00 | 1,636 |
| 2022-09-29 | 6,380.00 | 6,390.00 | 5,960.00 | 6,050.00 | 6,050.00 | 1,599 |
| 2022-09-28 | 6,660.00 | 6,660.00 | 6,050.00 | 6,050.00 | 6,050.00 | 668 |
| 2022-09-27 | 6,340.00 | 6,500.00 | 6,340.00 | 6,420.00 | 6,420.00 | 569 |
| 2022-09-26 | 6,310.00 | 6,400.00 | 6,310.00 | 6,340.00 | 6,340.00 | 979 |
| 2022-09-23 | 6,820.00 | 6,820.00 | 6,620.00 | 6,780.00 | 6,780.00 | 274 |
| 2022-09-22 | 6,770.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 543 |
| 2022-09-21 | 6,990.00 | 6,990.00 | 6,760.00 | 6,760.00 | 6,760.00 | 272 |
| 2022-09-20 | 6,740.00 | 6,940.00 | 6,740.00 | 6,760.00 | 6,760.00 | 610 |
| 2022-09-19 | 6,850.00 | 6,860.00 | 6,850.00 | 6,850.00 | 6,850.00 | 704 |
| 2022-09-16 | 7,180.00 | 7,180.00 | 6,810.00 | 6,860.00 | 6,860.00 | 944 |
| 2022-09-15 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 794 |
| 2022-09-14 | 6,820.00 | 7,050.00 | 6,820.00 | 6,980.00 | 6,980.00 | 509 |
| 2022-09-13 | 7,190.00 | 7,190.00 | 6,820.00 | 6,820.00 | 6,820.00 | 322 |
| 2022-09-08 | 6,970.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 809 |
| 2022-09-07 | 6,720.00 | 6,790.00 | 6,640.00 | 6,730.00 | 6,730.00 | 1,014 |
| 2022-09-06 | 6,740.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | 391 |
| 2022-09-05 | 6,920.00 | 6,990.00 | 6,660.00 | 6,730.00 | 6,730.00 | 914 |
| 2022-09-02 | 7,030.00 | 7,040.00 | 6,900.00 | 7,000.00 | 7,000.00 | 85 |
| 2022-09-01 | 6,950.00 | 7,080.00 | 6,910.00 | 7,030.00 | 7,030.00 | 351 |
| 2022-08-31 | 6,990.00 | 7,080.00 | 6,890.00 | 7,080.00 | 7,080.00 | 71 |
| 2022-08-30 | 6,830.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | 589 |
| 2022-08-29 | 6,940.00 | 6,990.00 | 6,930.00 | 6,930.00 | 6,930.00 | 237 |
| 2022-08-26 | 7,190.00 | 7,190.00 | 6,950.00 | 6,960.00 | 6,960.00 | 867 |
| 2022-08-25 | 6,930.00 | 7,100.00 | 6,930.00 | 7,000.00 | 7,000.00 | 848 |
| 2022-08-24 | 7,090.00 | 7,100.00 | 7,020.00 | 7,020.00 | 7,020.00 | 170 |
| 2022-08-23 | 7,180.00 | 7,180.00 | 6,930.00 | 7,090.00 | 7,090.00 | 191 |
| 2022-08-22 | 7,330.00 | 7,330.00 | 7,080.00 | 7,180.00 | 7,180.00 | 270 |
| 2022-08-19 | 7,230.00 | 7,280.00 | 7,220.00 | 7,280.00 | 7,280.00 | 604 |
| 2022-08-18 | 7,250.00 | 7,380.00 | 7,250.00 | 7,370.00 | 7,370.00 | 110 |
| 2022-08-17 | 7,230.00 | 7,320.00 | 7,230.00 | 7,240.00 | 7,240.00 | 68 |
| 2022-08-16 | 7,350.00 | 7,350.00 | 7,330.00 | 7,330.00 | 7,330.00 | 134 |
| 2022-08-12 | 7,210.00 | 7,370.00 | 7,210.00 | 7,340.00 | 7,340.00 | 696 |
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.