Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,880.00 | 8,100.00 | 7,880.00 | 7,980.00 | 7,980.00 | 865 |
| 2022-02-17 | 8,000.00 | 8,000.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1,055 |
| 2022-02-16 | 7,990.00 | 7,990.00 | 7,820.00 | 7,920.00 | 7,920.00 | 533 |
| 2022-02-15 | 7,880.00 | 7,940.00 | 7,770.00 | 7,790.00 | 7,790.00 | 1,835 |
| 2022-02-14 | 8,100.00 | 8,100.00 | 7,690.00 | 7,900.00 | 7,900.00 | 843 |
| 2022-02-11 | 8,030.00 | 8,180.00 | 8,030.00 | 8,110.00 | 8,110.00 | 535 |
| 2022-02-10 | 8,110.00 | 8,110.00 | 8,030.00 | 8,080.00 | 8,080.00 | 1,746 |
| 2022-02-09 | 8,300.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | 3,345 |
| 2022-02-08 | 7,960.00 | 8,080.00 | 7,960.00 | 7,960.00 | 7,960.00 | 744 |
| 2022-02-07 | 8,000.00 | 8,100.00 | 7,840.00 | 8,100.00 | 8,100.00 | 2,623 |
| 2022-02-04 | 7,900.00 | 7,930.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1,895 |
| 2022-02-03 | 7,670.00 | 7,900.00 | 7,660.00 | 7,900.00 | 7,900.00 | 2,406 |
| 2022-01-28 | 7,700.00 | 7,700.00 | 7,440.00 | 7,660.00 | 7,660.00 | 3,773 |
| 2022-01-27 | 7,950.00 | 7,950.00 | 7,510.00 | 7,550.00 | 7,550.00 | 1,605 |
| 2022-01-26 | 8,000.00 | 8,000.00 | 7,720.00 | 7,810.00 | 7,810.00 | 2,315 |
| 2022-01-25 | 8,190.00 | 8,190.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,450 |
| 2022-01-24 | 8,100.00 | 8,140.00 | 8,050.00 | 8,050.00 | 8,050.00 | 4,355 |
| 2022-01-21 | 8,040.00 | 8,300.00 | 8,040.00 | 8,190.00 | 8,190.00 | 14,054 |
| 2022-01-20 | 7,800.00 | 8,290.00 | 7,800.00 | 8,160.00 | 8,160.00 | 11,182 |
| 2022-01-19 | 7,790.00 | 7,790.00 | 7,610.00 | 7,760.00 | 7,760.00 | 1,280 |
| 2022-01-18 | 7,700.00 | 7,900.00 | 7,700.00 | 7,720.00 | 7,720.00 | 3,067 |
| 2022-01-17 | 7,850.00 | 7,850.00 | 7,640.00 | 7,690.00 | 7,690.00 | 8,940 |
| 2022-01-14 | 8,080.00 | 8,120.00 | 7,800.00 | 7,910.00 | 7,910.00 | 7,612 |
| 2022-01-13 | 7,970.00 | 8,150.00 | 7,970.00 | 8,080.00 | 8,080.00 | 694 |
| 2022-01-12 | 8,280.00 | 8,280.00 | 8,000.00 | 8,090.00 | 8,090.00 | 2,977 |
| 2022-01-11 | 8,300.00 | 8,300.00 | 8,190.00 | 8,270.00 | 8,270.00 | 310 |
| 2022-01-10 | 7,960.00 | 8,450.00 | 7,960.00 | 8,250.00 | 8,250.00 | 5,834 |
| 2022-01-07 | 8,100.00 | 8,100.00 | 7,990.00 | 8,080.00 | 8,080.00 | 231 |
| 2022-01-06 | 8,090.00 | 8,090.00 | 7,920.00 | 8,020.00 | 8,020.00 | 1,064 |
| 2022-01-05 | 8,200.00 | 8,200.00 | 7,950.00 | 8,020.00 | 8,020.00 | 1,942 |
| 2022-01-04 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,236 |
| 2022-01-03 | 8,070.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,990.00 | 521 |
| 2021-12-30 | 8,090.00 | 8,090.00 | 7,960.00 | 8,070.00 | 8,070.00 | 970 |
| 2021-12-29 | 8,000.00 | 8,070.00 | 7,920.00 | 8,050.00 | 8,050.00 | 233 |
| 2021-12-28 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,312 |
| 2021-12-27 | 8,140.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | 321 |
| 2021-12-24 | 8,200.00 | 8,200.00 | 8,020.00 | 8,140.00 | 8,140.00 | 885 |
| 2021-12-23 | 8,080.00 | 8,080.00 | 8,020.00 | 8,020.00 | 8,020.00 | 660 |
| 2021-12-22 | 8,100.00 | 8,100.00 | 7,990.00 | 8,100.00 | 8,100.00 | 604 |
| 2021-12-21 | 7,930.00 | 8,090.00 | 7,930.00 | 7,980.00 | 7,980.00 | 178 |
| 2021-12-20 | 8,020.00 | 8,050.00 | 8,020.00 | 8,020.00 | 8,020.00 | 2,526 |
| 2021-12-17 | 8,210.00 | 8,210.00 | 8,050.00 | 8,050.00 | 8,050.00 | 2,574 |
| 2021-12-16 | 8,260.00 | 8,310.00 | 8,200.00 | 8,240.00 | 8,240.00 | 776 |
| 2021-12-15 | 8,290.00 | 8,290.00 | 8,190.00 | 8,260.00 | 8,260.00 | 878 |
| 2021-12-14 | 8,480.00 | 8,480.00 | 8,130.00 | 8,290.00 | 8,290.00 | 882 |
| 2021-12-13 | 8,380.00 | 8,380.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3,970 |
| 2021-12-10 | 8,040.00 | 8,290.00 | 7,710.00 | 8,290.00 | 8,290.00 | 10,358 |
| 2021-12-09 | 8,400.00 | 8,400.00 | 7,350.00 | 7,910.00 | 7,910.00 | 11,808 |
| 2021-12-08 | 8,200.00 | 8,400.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1,174 |
| 2021-12-07 | 8,300.00 | 8,300.00 | 8,070.00 | 8,270.00 | 8,270.00 | 1,082 |
| 2021-12-06 | 8,070.00 | 8,290.00 | 8,070.00 | 8,210.00 | 8,210.00 | 3,298 |
| 2021-12-03 | 7,500.00 | 8,250.00 | 7,500.00 | 8,150.00 | 8,150.00 | 9,479 |
| 2021-12-02 | 7,390.00 | 7,500.00 | 7,390.00 | 7,500.00 | 7,500.00 | 3,453 |
| 2021-12-01 | 7,400.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 3,061 |
| 2021-11-30 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,440 |
| 2021-11-29 | 7,930.00 | 7,930.00 | 7,630.00 | 7,640.00 | 7,640.00 | 988 |
| 2021-11-26 | 8,120.00 | 8,120.00 | 7,800.00 | 7,830.00 | 7,830.00 | 1,698 |
| 2021-11-25 | 8,250.00 | 8,250.00 | 7,970.00 | 7,980.00 | 7,980.00 | 3,121 |
| 2021-11-24 | 8,140.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | 653 |
| 2021-11-23 | 8,030.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | 4,566 |
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.