Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,170.00 | 7,300.00 | 7,170.00 | 7,210.00 | 7,210.00 | 1,055 |
| 2022-08-10 | 7,100.00 | 7,170.00 | 7,090.00 | 7,170.00 | 7,170.00 | 866 |
| 2022-08-09 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 256 |
| 2022-08-08 | 7,080.00 | 7,150.00 | 7,080.00 | 7,100.00 | 7,100.00 | 810 |
| 2022-08-05 | 7,130.00 | 7,130.00 | 7,080.00 | 7,080.00 | 7,080.00 | 273 |
| 2022-08-04 | 7,200.00 | 7,200.00 | 7,130.00 | 7,130.00 | 7,130.00 | 380 |
| 2022-08-03 | 7,180.00 | 7,180.00 | 7,050.00 | 7,130.00 | 7,130.00 | 341 |
| 2022-08-02 | 7,190.00 | 7,190.00 | 7,020.00 | 7,070.00 | 7,070.00 | 551 |
| 2022-08-01 | 7,090.00 | 7,090.00 | 7,070.00 | 7,070.00 | 7,070.00 | 603 |
| 2022-07-29 | 7,180.00 | 7,180.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1,997 |
| 2022-07-28 | 7,300.00 | 7,300.00 | 7,110.00 | 7,180.00 | 7,180.00 | 432 |
| 2022-07-27 | 7,120.00 | 7,250.00 | 7,070.00 | 7,210.00 | 7,210.00 | 1,403 |
| 2022-07-26 | 7,290.00 | 7,290.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1,110 |
| 2022-07-25 | 7,340.00 | 7,340.00 | 7,200.00 | 7,290.00 | 7,290.00 | 288 |
| 2022-07-22 | 7,200.00 | 7,390.00 | 7,200.00 | 7,350.00 | 7,350.00 | 323 |
| 2022-07-21 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,348 |
| 2022-07-20 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,975 |
| 2022-07-19 | 6,960.00 | 7,000.00 | 6,880.00 | 7,000.00 | 7,000.00 | 816 |
| 2022-07-18 | 7,000.00 | 7,000.00 | 6,930.00 | 7,000.00 | 7,000.00 | 1,049 |
| 2022-07-15 | 6,900.00 | 6,940.00 | 6,830.00 | 6,940.00 | 6,940.00 | 1,192 |
| 2022-07-14 | 6,780.00 | 7,000.00 | 6,780.00 | 6,990.00 | 6,990.00 | 255 |
| 2022-07-13 | 7,000.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 142 |
| 2022-07-12 | 6,820.00 | 6,950.00 | 6,820.00 | 6,900.00 | 6,900.00 | 1,053 |
| 2022-07-11 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,990.00 | 282 |
| 2022-07-08 | 7,000.00 | 7,100.00 | 7,000.00 | 7,070.00 | 7,070.00 | 172 |
| 2022-07-07 | 7,110.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 1,354 |
| 2022-07-06 | 7,070.00 | 7,070.00 | 6,900.00 | 6,990.00 | 6,990.00 | 113 |
| 2022-07-05 | 6,970.00 | 6,970.00 | 6,930.00 | 6,930.00 | 6,930.00 | 76 |
| 2022-07-04 | 6,830.00 | 6,830.00 | 6,680.00 | 6,710.00 | 6,710.00 | 1,046 |
| 2022-07-01 | 7,000.00 | 7,050.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1,078 |
| 2022-06-30 | 7,100.00 | 7,100.00 | 6,930.00 | 6,930.00 | 6,930.00 | 374 |
| 2022-06-29 | 7,020.00 | 7,090.00 | 6,980.00 | 7,090.00 | 7,090.00 | 715 |
| 2022-06-28 | 7,320.00 | 7,320.00 | 7,130.00 | 7,170.00 | 7,170.00 | 770 |
| 2022-06-27 | 7,040.00 | 7,330.00 | 7,040.00 | 7,330.00 | 7,330.00 | 678 |
| 2022-06-24 | 7,110.00 | 7,110.00 | 7,030.00 | 7,090.00 | 7,090.00 | 954 |
| 2022-06-23 | 7,100.00 | 7,150.00 | 7,030.00 | 7,030.00 | 7,030.00 | 1,255 |
| 2022-06-22 | 7,270.00 | 7,270.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1,575 |
| 2022-06-21 | 7,200.00 | 7,280.00 | 7,160.00 | 7,160.00 | 7,160.00 | 819 |
| 2022-06-20 | 7,310.00 | 7,310.00 | 7,090.00 | 7,160.00 | 7,160.00 | 2,493 |
| 2022-06-17 | 7,420.00 | 7,420.00 | 7,230.00 | 7,300.00 | 7,300.00 | 6,160 |
| 2022-06-16 | 7,990.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,690.00 | 971 |
| 2022-06-15 | 7,820.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,900.00 | 1,425 |
| 2022-06-14 | 7,890.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,770.00 | 1,635 |
| 2022-06-13 | 8,200.00 | 8,200.00 | 7,890.00 | 7,890.00 | 7,890.00 | 3,949 |
| 2022-06-10 | 8,170.00 | 8,260.00 | 8,020.00 | 8,260.00 | 8,260.00 | 349 |
| 2022-06-09 | 7,890.00 | 8,320.00 | 7,890.00 | 8,260.00 | 8,260.00 | 3,886 |
| 2022-06-08 | 8,360.00 | 8,360.00 | 7,660.00 | 7,660.00 | 7,660.00 | 3,349 |
| 2022-06-07 | 8,380.00 | 8,380.00 | 8,360.00 | 8,370.00 | 8,370.00 | 436 |
| 2022-06-03 | 8,400.00 | 8,500.00 | 8,370.00 | 8,380.00 | 8,380.00 | 791 |
| 2022-06-02 | 8,400.00 | 8,400.00 | 8,370.00 | 8,370.00 | 8,370.00 | 722 |
| 2022-05-31 | 8,380.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 538 |
| 2022-05-30 | 8,350.00 | 8,390.00 | 8,260.00 | 8,330.00 | 8,330.00 | 1,332 |
| 2022-05-27 | 8,340.00 | 8,400.00 | 8,340.00 | 8,350.00 | 8,350.00 | 1,405 |
| 2022-05-26 | 8,330.00 | 8,390.00 | 8,330.00 | 8,340.00 | 8,340.00 | 1,169 |
| 2022-05-25 | 8,260.00 | 8,370.00 | 8,250.00 | 8,330.00 | 8,330.00 | 334 |
| 2022-05-24 | 8,270.00 | 8,270.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,309 |
| 2022-05-23 | 8,280.00 | 8,330.00 | 8,270.00 | 8,270.00 | 8,270.00 | 1,106 |
| 2022-05-20 | 8,300.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | 857 |
| 2022-05-19 | 8,320.00 | 8,340.00 | 8,120.00 | 8,340.00 | 8,340.00 | 666 |
| 2022-05-18 | 8,300.00 | 8,450.00 | 8,270.00 | 8,360.00 | 8,360.00 | 716 |
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.