Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,420.00 | 8,460.00 | 8,390.00 | 8,390.00 | 8,390.00 | 615 |
| 2022-05-16 | 8,190.00 | 8,450.00 | 8,190.00 | 8,380.00 | 8,380.00 | 288 |
| 2022-05-13 | 8,020.00 | 8,450.00 | 8,020.00 | 8,080.00 | 8,080.00 | 7,733 |
| 2022-05-12 | 8,120.00 | 8,180.00 | 8,080.00 | 8,080.00 | 8,080.00 | 2,108 |
| 2022-05-11 | 8,290.00 | 8,290.00 | 8,020.00 | 8,080.00 | 8,080.00 | 4,106 |
| 2022-05-10 | 8,480.00 | 8,480.00 | 8,220.00 | 8,430.00 | 8,430.00 | 3,092 |
| 2022-05-09 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1,665 |
| 2022-05-06 | 8,700.00 | 8,700.00 | 8,500.00 | 8,560.00 | 8,560.00 | 2,115 |
| 2022-05-04 | 8,750.00 | 8,750.00 | 8,730.00 | 8,730.00 | 8,730.00 | 1,077 |
| 2022-05-03 | 8,650.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,025 |
| 2022-05-02 | 8,560.00 | 8,600.00 | 8,560.00 | 8,590.00 | 8,590.00 | 1,209 |
| 2022-04-29 | 8,550.00 | 8,610.00 | 8,520.00 | 8,560.00 | 8,560.00 | 774 |
| 2022-04-28 | 8,420.00 | 8,670.00 | 8,420.00 | 8,670.00 | 8,670.00 | 988 |
| 2022-04-27 | 8,590.00 | 8,590.00 | 8,380.00 | 8,510.00 | 8,510.00 | 3,045 |
| 2022-04-26 | 8,840.00 | 8,930.00 | 8,580.00 | 8,640.00 | 8,640.00 | 6,121 |
| 2022-04-25 | 8,940.00 | 8,990.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1,179 |
| 2022-04-22 | 8,980.00 | 8,980.00 | 8,930.00 | 8,970.00 | 8,970.00 | 1,722 |
| 2022-04-21 | 8,900.00 | 9,000.00 | 8,900.00 | 8,980.00 | 8,980.00 | 1,632 |
| 2022-04-20 | 9,000.00 | 9,000.00 | 8,880.00 | 8,900.00 | 8,900.00 | 2,102 |
| 2022-04-19 | 9,000.00 | 9,000.00 | 8,850.00 | 8,970.00 | 8,970.00 | 2,882 |
| 2022-04-18 | 8,850.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | 3,810 |
| 2022-04-15 | 8,860.00 | 9,100.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1,691 |
| 2022-04-14 | 8,900.00 | 8,980.00 | 8,770.00 | 8,980.00 | 8,980.00 | 7,736 |
| 2022-04-13 | 8,810.00 | 8,910.00 | 8,810.00 | 8,870.00 | 8,870.00 | 3,569 |
| 2022-04-12 | 9,080.00 | 9,080.00 | 8,750.00 | 8,890.00 | 8,890.00 | 3,744 |
| 2022-04-11 | 9,080.00 | 9,110.00 | 8,900.00 | 8,920.00 | 8,920.00 | 7,162 |
| 2022-04-08 | 9,170.00 | 9,170.00 | 8,840.00 | 9,080.00 | 9,080.00 | 11,211 |
| 2022-04-07 | 9,110.00 | 9,110.00 | 9,030.00 | 9,070.00 | 9,070.00 | 10,565 |
| 2022-04-06 | 8,800.00 | 8,980.00 | 8,740.00 | 8,980.00 | 8,980.00 | 14,372 |
| 2022-04-05 | 8,780.00 | 8,780.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1,316 |
| 2022-04-04 | 8,820.00 | 8,830.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1,359 |
| 2022-04-01 | 8,700.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,588 |
| 2022-03-31 | 8,520.00 | 8,720.00 | 8,520.00 | 8,710.00 | 8,710.00 | 1,276 |
| 2022-03-30 | 8,600.00 | 8,700.00 | 8,560.00 | 8,690.00 | 8,690.00 | 1,575 |
| 2022-03-29 | 8,650.00 | 8,700.00 | 8,250.00 | 8,590.00 | 8,590.00 | 3,807 |
| 2022-03-28 | 8,350.00 | 8,650.00 | 8,300.00 | 8,650.00 | 8,650.00 | 5,267 |
| 2022-03-25 | 8,280.00 | 8,310.00 | 8,250.00 | 8,300.00 | 8,300.00 | 1,058 |
| 2022-03-24 | 8,110.00 | 8,300.00 | 8,110.00 | 8,210.00 | 8,210.00 | 1,301 |
| 2022-03-23 | 8,250.00 | 8,340.00 | 8,170.00 | 8,290.00 | 8,290.00 | 1,437 |
| 2022-03-22 | 8,160.00 | 8,280.00 | 8,160.00 | 8,250.00 | 8,250.00 | 1,323 |
| 2022-03-21 | 8,140.00 | 8,160.00 | 8,130.00 | 8,160.00 | 8,160.00 | 1,613 |
| 2022-03-18 | 8,090.00 | 8,150.00 | 8,090.00 | 8,120.00 | 8,120.00 | 492 |
| 2022-03-17 | 7,970.00 | 8,040.00 | 7,970.00 | 8,020.00 | 8,020.00 | 1,626 |
| 2022-03-16 | 8,120.00 | 8,120.00 | 7,990.00 | 7,990.00 | 7,990.00 | 693 |
| 2022-03-15 | 7,940.00 | 8,100.00 | 7,940.00 | 8,090.00 | 8,090.00 | 435 |
| 2022-03-14 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 1,900 |
| 2022-03-11 | 8,030.00 | 8,030.00 | 7,930.00 | 8,000.00 | 8,000.00 | 395 |
| 2022-03-10 | 7,890.00 | 8,030.00 | 7,890.00 | 8,030.00 | 8,030.00 | 771 |
| 2022-03-08 | 8,050.00 | 8,050.00 | 7,850.00 | 7,890.00 | 7,890.00 | 1,200 |
| 2022-03-07 | 8,140.00 | 8,140.00 | 7,880.00 | 8,060.00 | 8,060.00 | 2,517 |
| 2022-03-04 | 8,220.00 | 8,300.00 | 8,140.00 | 8,140.00 | 8,140.00 | 1,796 |
| 2022-03-03 | 8,120.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | 7,743 |
| 2022-03-02 | 9,000.00 | 9,000.00 | 8,120.00 | 8,200.00 | 8,200.00 | 26,823 |
| 2022-02-28 | 7,930.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,920.00 | 1,382 |
| 2022-02-25 | 7,940.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | 440 |
| 2022-02-24 | 7,880.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1,985 |
| 2022-02-23 | 7,900.00 | 7,980.00 | 7,820.00 | 7,880.00 | 7,880.00 | 660 |
| 2022-02-22 | 8,020.00 | 8,020.00 | 7,810.00 | 7,810.00 | 7,810.00 | 354 |
| 2022-02-21 | 8,070.00 | 8,070.00 | 7,900.00 | 8,020.00 | 8,020.00 | 682 |
| 2022-02-18 | 7,880.00 | 8,100.00 | 7,880.00 | 7,980.00 | 7,980.00 | 865 |
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.