Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,340.00 | 5,450.00 | 5,340.00 | 5,350.00 | 5,350.00 | 1,444 |
| 2026-07-16 | 5,250.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,290.00 | 1,522 |
| 2026-07-15 | 5,260.00 | 5,320.00 | 5,260.00 | 5,320.00 | 5,320.00 | 973 |
| 2026-07-14 | 5,510.00 | 5,600.00 | 5,260.00 | 5,260.00 | 5,260.00 | 4,110 |
| 2026-07-13 | 5,700.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,510.00 | 771 |
| 2026-07-10 | 5,420.00 | 5,720.00 | 5,420.00 | 5,710.00 | 5,710.00 | 734 |
| 2026-07-09 | 5,280.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 590 |
| 2026-07-08 | 5,380.00 | 5,380.00 | 5,310.00 | 5,380.00 | 5,380.00 | 89 |
| 2026-07-07 | 5,390.00 | 5,460.00 | 5,290.00 | 5,380.00 | 5,380.00 | 54 |
| 2026-07-06 | 5,390.00 | 5,390.00 | 5,380.00 | 5,390.00 | 5,390.00 | 1,064 |
| 2026-07-03 | 5,390.00 | 5,390.00 | 5,150.00 | 5,390.00 | 5,390.00 | 799 |
| 2026-07-02 | 5,300.00 | 5,330.00 | 5,300.00 | 5,320.00 | 5,320.00 | 1,038 |
| 2026-07-01 | 5,260.00 | 5,390.00 | 5,260.00 | 5,300.00 | 5,300.00 | 1,006 |
| 2026-06-30 | 5,260.00 | 5,300.00 | 5,260.00 | 5,260.00 | 5,260.00 | 434 |
| 2026-06-29 | 5,110.00 | 5,260.00 | 5,110.00 | 5,260.00 | 5,260.00 | 751 |
| 2026-06-26 | 5,490.00 | 5,490.00 | 5,170.00 | 5,210.00 | 5,210.00 | 1,649 |
| 2026-06-25 | 5,020.00 | 5,390.00 | 5,020.00 | 5,390.00 | 5,390.00 | 1,184 |
| 2026-06-24 | 5,290.00 | 5,290.00 | 5,100.00 | 5,200.00 | 5,200.00 | 857 |
| 2026-06-23 | 5,420.00 | 5,420.00 | 5,180.00 | 5,200.00 | 5,200.00 | 807 |
| 2026-06-22 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1,380 |
| 2026-06-19 | 5,710.00 | 5,710.00 | 5,380.00 | 5,500.00 | 5,500.00 | 4,169 |
| 2026-06-18 | 5,920.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,890.00 | 1,199 |
| 2026-06-17 | 6,060.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,128 |
| 2026-06-16 | 6,150.00 | 6,150.00 | 6,060.00 | 6,060.00 | 6,060.00 | 844 |
| 2026-06-15 | 6,030.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1,754 |
| 2026-06-12 | 6,080.00 | 6,080.00 | 6,010.00 | 6,030.00 | 6,030.00 | 1,299 |
| 2026-06-11 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 778 |
| 2026-06-10 | 6,270.00 | 6,270.00 | 5,900.00 | 6,100.00 | 6,100.00 | 415 |
| 2026-06-09 | 5,700.00 | 6,150.00 | 5,700.00 | 6,100.00 | 6,100.00 | 4,816 |
| 2026-06-08 | 5,790.00 | 6,010.00 | 5,290.00 | 5,710.00 | 5,710.00 | 4,846 |
| 2026-06-05 | 6,190.00 | 6,260.00 | 6,190.00 | 6,220.00 | 6,220.00 | 3,927 |
| 2026-06-04 | 6,270.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 2,677 |
| 2026-06-02 | 6,350.00 | 6,350.00 | 6,150.00 | 6,240.00 | 6,240.00 | 4,656 |
| 2026-06-01 | 6,360.00 | 6,390.00 | 6,340.00 | 6,380.00 | 6,380.00 | 7,030 |
| 2026-05-29 | 6,370.00 | 6,540.00 | 6,250.00 | 6,530.00 | 6,530.00 | 5,577 |
| 2026-05-28 | 6,650.00 | 6,650.00 | 6,440.00 | 6,450.00 | 6,450.00 | 4,864 |
| 2026-05-27 | 6,650.00 | 6,650.00 | 6,470.00 | 6,650.00 | 6,650.00 | 2,180 |
| 2026-05-26 | 6,690.00 | 6,690.00 | 6,600.00 | 6,650.00 | 6,650.00 | 2,280 |
| 2026-05-22 | 6,650.00 | 6,700.00 | 6,580.00 | 6,690.00 | 6,690.00 | 662 |
| 2026-05-21 | 6,460.00 | 6,620.00 | 6,460.00 | 6,610.00 | 6,610.00 | 5,242 |
| 2026-05-20 | 6,510.00 | 6,510.00 | 6,470.00 | 6,510.00 | 6,510.00 | 6,713 |
| 2026-05-19 | 6,700.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,620.00 | 6,758 |
| 2026-05-18 | 6,710.00 | 6,830.00 | 6,700.00 | 6,730.00 | 6,730.00 | 2,117 |
| 2026-05-15 | 6,890.00 | 6,890.00 | 6,710.00 | 6,840.00 | 6,840.00 | 5,154 |
| 2026-05-14 | 6,840.00 | 6,940.00 | 6,750.00 | 6,910.00 | 6,910.00 | 3,463 |
| 2026-05-13 | 6,740.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,840.00 | 1,261 |
| 2026-05-12 | 6,970.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,800.00 | 13,188 |
| 2026-05-11 | 7,040.00 | 7,040.00 | 6,870.00 | 6,970.00 | 6,970.00 | 1,689 |
| 2026-05-08 | 6,970.00 | 6,970.00 | 6,840.00 | 6,940.00 | 6,940.00 | 834 |
| 2026-05-07 | 7,000.00 | 7,030.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1,409 |
| 2026-05-06 | 7,050.00 | 7,050.00 | 6,980.00 | 7,000.00 | 7,000.00 | 4,943 |
| 2026-05-04 | 7,020.00 | 7,310.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1,941 |
| 2026-04-30 | 7,040.00 | 7,060.00 | 6,880.00 | 7,020.00 | 7,020.00 | 3,061 |
| 2026-04-29 | 6,990.00 | 7,040.00 | 6,950.00 | 7,040.00 | 7,040.00 | 3,180 |
| 2026-04-28 | 6,990.00 | 7,080.00 | 6,950.00 | 6,990.00 | 6,990.00 | 2,392 |
| 2026-04-27 | 7,150.00 | 7,150.00 | 6,950.00 | 6,990.00 | 6,990.00 | 309 |
| 2026-04-24 | 6,880.00 | 6,980.00 | 6,880.00 | 6,950.00 | 6,950.00 | 5,698 |
| 2026-04-23 | 7,030.00 | 7,050.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,906 |
| 2026-04-22 | 7,050.00 | 7,050.00 | 6,950.00 | 7,030.00 | 7,030.00 | 1,545 |
| 2026-04-21 | 7,110.00 | 7,110.00 | 6,940.00 | 6,980.00 | 6,980.00 | 6,606 |
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.