Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,110.00 | 7,110.00 | 6,940.00 | 6,980.00 | 6,980.00 | 6,606 |
| 2026-04-20 | 7,100.00 | 7,100.00 | 7,000.00 | 7,070.00 | 7,070.00 | 1,615 |
| 2026-04-17 | 7,140.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,890 |
| 2026-04-16 | 7,100.00 | 7,100.00 | 7,000.00 | 7,070.00 | 7,070.00 | 6,683 |
| 2026-04-15 | 7,090.00 | 7,090.00 | 7,050.00 | 7,090.00 | 7,090.00 | 2,029 |
| 2026-04-14 | 7,000.00 | 7,050.00 | 6,950.00 | 7,040.00 | 7,040.00 | 3,481 |
| 2026-04-13 | 6,920.00 | 7,000.00 | 6,920.00 | 6,920.00 | 6,920.00 | 1,866 |
| 2026-04-10 | 7,060.00 | 7,060.00 | 6,880.00 | 7,000.00 | 7,000.00 | 3,444 |
| 2026-04-09 | 6,950.00 | 6,990.00 | 6,870.00 | 6,950.00 | 6,950.00 | 2,497 |
| 2026-04-08 | 6,820.00 | 6,940.00 | 6,820.00 | 6,940.00 | 6,940.00 | 2,914 |
| 2026-04-07 | 6,850.00 | 6,850.00 | 6,810.00 | 6,820.00 | 6,820.00 | 1,234 |
| 2026-04-06 | 6,980.00 | 6,980.00 | 6,850.00 | 6,850.00 | 6,850.00 | 370 |
| 2026-04-03 | 6,850.00 | 6,920.00 | 6,850.00 | 6,920.00 | 6,920.00 | 2,317 |
| 2026-04-02 | 7,070.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,850.00 | 837 |
| 2026-04-01 | 6,970.00 | 7,080.00 | 6,970.00 | 7,080.00 | 7,080.00 | 4,263 |
| 2026-03-31 | 6,870.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,880.00 | 932 |
| 2026-03-30 | 6,900.00 | 6,900.00 | 6,760.00 | 6,890.00 | 6,890.00 | 383 |
| 2026-03-27 | 6,680.00 | 6,900.00 | 6,680.00 | 6,900.00 | 6,900.00 | 2,765 |
| 2026-03-26 | 7,000.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,880.00 | 821 |
| 2026-03-25 | 6,830.00 | 7,010.00 | 6,830.00 | 7,000.00 | 7,000.00 | 3,086 |
| 2026-03-24 | 6,820.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,890.00 | 1,787 |
| 2026-03-23 | 6,990.00 | 6,990.00 | 6,760.00 | 6,820.00 | 6,820.00 | 2,349 |
| 2026-03-20 | 6,860.00 | 7,070.00 | 6,830.00 | 7,000.00 | 7,000.00 | 10,732 |
| 2026-03-19 | 6,980.00 | 6,980.00 | 6,750.00 | 6,860.00 | 6,860.00 | 4,966 |
| 2026-03-18 | 6,980.00 | 7,050.00 | 6,810.00 | 7,000.00 | 7,000.00 | 5,225 |
| 2026-03-17 | 6,950.00 | 7,010.00 | 6,810.00 | 6,860.00 | 6,860.00 | 2,266 |
| 2026-03-16 | 6,910.00 | 6,910.00 | 6,830.00 | 6,840.00 | 6,840.00 | 3,314 |
| 2026-03-13 | 7,050.00 | 7,050.00 | 6,800.00 | 6,830.00 | 6,830.00 | 13,361 |
| 2026-03-12 | 7,050.00 | 7,200.00 | 6,940.00 | 7,050.00 | 7,050.00 | 5,452 |
| 2026-03-11 | 6,940.00 | 7,180.00 | 6,900.00 | 7,050.00 | 7,050.00 | 9,137 |
| 2026-03-10 | 7,240.00 | 7,240.00 | 6,790.00 | 6,850.00 | 6,850.00 | 6,751 |
| 2026-03-09 | 6,750.00 | 6,990.00 | 6,620.00 | 6,770.00 | 6,770.00 | 7,088 |
| 2026-03-06 | 7,000.00 | 7,110.00 | 6,770.00 | 7,050.00 | 7,050.00 | 8,723 |
| 2026-03-05 | 6,990.00 | 7,170.00 | 6,800.00 | 6,950.00 | 6,950.00 | 21,752 |
| 2026-03-04 | 7,150.00 | 7,190.00 | 6,310.00 | 6,600.00 | 6,600.00 | 34,425 |
| 2026-03-03 | 7,600.00 | 7,690.00 | 7,270.00 | 7,270.00 | 7,270.00 | 28,546 |
| 2026-02-27 | 8,250.00 | 8,270.00 | 7,800.00 | 7,860.00 | 7,860.00 | 36,209 |
| 2026-02-26 | 8,700.00 | 8,740.00 | 8,250.00 | 8,300.00 | 8,300.00 | 58,319 |
| 2026-02-25 | 8,720.00 | 9,540.00 | 8,220.00 | 8,820.00 | 8,820.00 | 222,122 |
| 2026-02-24 | 8,680.00 | 8,710.00 | 8,100.00 | 8,710.00 | 8,710.00 | 84,093 |
| 2026-02-23 | 9,800.00 | 9,800.00 | 8,060.00 | 9,060.00 | 9,060.00 | 247,089 |
| 2026-02-20 | 7,260.00 | 9,510.00 | 7,260.00 | 9,510.00 | 9,510.00 | 185,016 |
| 2026-02-19 | 7,200.00 | 7,340.00 | 7,200.00 | 7,320.00 | 7,320.00 | 11,803 |
| 2026-02-13 | 7,250.00 | 7,300.00 | 7,230.00 | 7,230.00 | 7,230.00 | 5,497 |
| 2026-02-12 | 7,200.00 | 7,260.00 | 7,110.00 | 7,170.00 | 7,170.00 | 8,141 |
| 2026-02-11 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 3,530 |
| 2026-02-10 | 7,250.00 | 7,250.00 | 7,170.00 | 7,200.00 | 7,200.00 | 3,544 |
| 2026-02-09 | 7,240.00 | 7,240.00 | 7,120.00 | 7,170.00 | 7,170.00 | 4,022 |
| 2026-02-06 | 7,260.00 | 7,260.00 | 7,000.00 | 7,110.00 | 7,110.00 | 1,662 |
| 2026-02-05 | 7,130.00 | 7,130.00 | 7,000.00 | 7,090.00 | 7,090.00 | 2,329 |
| 2026-02-04 | 7,140.00 | 7,230.00 | 7,010.00 | 7,230.00 | 7,230.00 | 4,243 |
| 2026-02-03 | 6,980.00 | 7,140.00 | 6,980.00 | 7,140.00 | 7,140.00 | 9,394 |
| 2026-02-02 | 7,100.00 | 7,100.00 | 6,960.00 | 7,070.00 | 7,070.00 | 5,344 |
| 2026-01-30 | 7,210.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9,391 |
| 2026-01-29 | 7,200.00 | 7,200.00 | 7,120.00 | 7,170.00 | 7,170.00 | 3,598 |
| 2026-01-28 | 7,180.00 | 7,180.00 | 7,040.00 | 7,150.00 | 7,150.00 | 5,732 |
| 2026-01-27 | 7,070.00 | 7,190.00 | 7,070.00 | 7,180.00 | 7,180.00 | 2,715 |
| 2026-01-26 | 7,020.00 | 7,200.00 | 7,020.00 | 7,200.00 | 7,200.00 | 11,710 |
| 2026-01-23 | 6,980.00 | 7,180.00 | 6,980.00 | 7,110.00 | 7,110.00 | 5,245 |
| 2026-01-22 | 6,870.00 | 6,980.00 | 6,870.00 | 6,980.00 | 6,980.00 | 5,104 |
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.