Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,950.00 | 6,950.00 | 6,880.00 | 6,880.00 | 6,880.00 | 3,250 |
| 2026-01-20 | 6,950.00 | 6,970.00 | 6,950.00 | 6,950.00 | 6,950.00 | 2,125 |
| 2026-01-19 | 7,000.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,930.00 | 6,309 |
| 2026-01-16 | 7,050.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | 4,300 |
| 2026-01-15 | 7,130.00 | 7,130.00 | 6,990.00 | 7,050.00 | 7,050.00 | 4,358 |
| 2026-01-14 | 7,030.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | 2,245 |
| 2026-01-13 | 7,280.00 | 7,280.00 | 7,030.00 | 7,040.00 | 7,040.00 | 6,476 |
| 2026-01-12 | 7,270.00 | 7,270.00 | 7,120.00 | 7,120.00 | 7,120.00 | 2,828 |
| 2026-01-09 | 7,090.00 | 7,270.00 | 7,080.00 | 7,270.00 | 7,270.00 | 2,302 |
| 2026-01-08 | 7,120.00 | 7,120.00 | 7,020.00 | 7,090.00 | 7,090.00 | 2,930 |
| 2026-01-07 | 7,240.00 | 7,240.00 | 7,090.00 | 7,120.00 | 7,120.00 | 3,174 |
| 2026-01-06 | 7,280.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,220.00 | 1,975 |
| 2026-01-05 | 7,290.00 | 7,290.00 | 7,250.00 | 7,260.00 | 7,260.00 | 4,774 |
| 2026-01-02 | 7,500.00 | 7,500.00 | 7,310.00 | 7,360.00 | 7,360.00 | 3,080 |
| 2025-12-30 | 7,490.00 | 7,490.00 | 7,400.00 | 7,410.00 | 7,410.00 | 1,595 |
| 2025-12-29 | 7,510.00 | 7,530.00 | 7,390.00 | 7,390.00 | 7,390.00 | 3,327 |
| 2025-12-26 | 7,620.00 | 7,620.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,394 |
| 2025-12-24 | 7,690.00 | 7,690.00 | 7,560.00 | 7,620.00 | 7,620.00 | 6,472 |
| 2025-12-23 | 7,700.00 | 7,700.00 | 7,650.00 | 7,690.00 | 7,690.00 | 4,249 |
| 2025-12-22 | 7,860.00 | 7,950.00 | 7,660.00 | 7,720.00 | 7,720.00 | 9,412 |
| 2025-12-19 | 7,650.00 | 7,950.00 | 7,560.00 | 7,930.00 | 7,930.00 | 19,114 |
| 2025-12-18 | 7,210.00 | 7,610.00 | 7,210.00 | 7,610.00 | 7,610.00 | 6,395 |
| 2025-12-17 | 7,210.00 | 7,440.00 | 7,200.00 | 7,440.00 | 7,440.00 | 5,913 |
| 2025-12-16 | 7,250.00 | 7,250.00 | 7,170.00 | 7,240.00 | 7,240.00 | 2,132 |
| 2025-12-15 | 7,450.00 | 7,450.00 | 7,240.00 | 7,250.00 | 7,250.00 | 4,077 |
| 2025-12-12 | 7,510.00 | 7,510.00 | 7,430.00 | 7,450.00 | 7,450.00 | 4,836 |
| 2025-12-11 | 7,300.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 3,365 |
| 2025-12-10 | 7,300.00 | 7,300.00 | 7,280.00 | 7,300.00 | 7,300.00 | 2,200 |
| 2025-12-09 | 7,030.00 | 7,270.00 | 7,030.00 | 7,250.00 | 7,250.00 | 1,556 |
| 2025-12-08 | 7,170.00 | 7,270.00 | 7,170.00 | 7,200.00 | 7,200.00 | 3,910 |
| 2025-12-05 | 6,960.00 | 7,270.00 | 6,960.00 | 7,270.00 | 7,270.00 | 5,838 |
| 2025-12-04 | 7,000.00 | 7,000.00 | 6,870.00 | 6,960.00 | 6,960.00 | 767 |
| 2025-12-03 | 6,920.00 | 6,960.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,219 |
| 2025-12-02 | 6,870.00 | 6,940.00 | 6,870.00 | 6,920.00 | 6,920.00 | 893 |
| 2025-12-01 | 6,950.00 | 6,950.00 | 6,920.00 | 6,950.00 | 6,950.00 | 620 |
| 2025-11-28 | 6,910.00 | 7,030.00 | 6,910.00 | 6,940.00 | 6,940.00 | 292 |
| 2025-11-27 | 7,010.00 | 7,010.00 | 6,930.00 | 7,010.00 | 7,010.00 | 31 |
| 2025-11-26 | 6,870.00 | 7,040.00 | 6,810.00 | 7,040.00 | 7,040.00 | 1,763 |
| 2025-11-25 | 6,810.00 | 6,900.00 | 6,810.00 | 6,870.00 | 6,870.00 | 2,539 |
| 2025-11-24 | 6,960.00 | 6,960.00 | 6,840.00 | 6,880.00 | 6,880.00 | 3,273 |
| 2025-11-21 | 6,970.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 3,308 |
| 2025-11-20 | 6,900.00 | 6,980.00 | 6,900.00 | 6,980.00 | 6,980.00 | 1,712 |
| 2025-11-19 | 6,900.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,930.00 | 7,985 |
| 2025-11-18 | 7,040.00 | 7,040.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,529 |
| 2025-11-17 | 6,900.00 | 7,040.00 | 6,900.00 | 7,040.00 | 7,040.00 | 992 |
| 2025-11-14 | 7,000.00 | 7,020.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1,649 |
| 2025-11-13 | 7,130.00 | 7,130.00 | 7,100.00 | 7,120.00 | 7,120.00 | 233 |
| 2025-11-12 | 7,150.00 | 7,150.00 | 7,020.00 | 7,120.00 | 7,120.00 | 2,095 |
| 2025-11-11 | 7,020.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | 2,905 |
| 2025-11-10 | 6,990.00 | 7,080.00 | 6,980.00 | 7,010.00 | 7,010.00 | 3,350 |
| 2025-11-07 | 7,020.00 | 7,020.00 | 6,890.00 | 6,980.00 | 6,980.00 | 3,032 |
| 2025-11-06 | 7,070.00 | 7,120.00 | 7,070.00 | 7,100.00 | 7,100.00 | 5,735 |
| 2025-11-05 | 6,890.00 | 6,890.00 | 6,840.00 | 6,890.00 | 6,890.00 | 2,463 |
| 2025-11-04 | 6,920.00 | 7,130.00 | 6,900.00 | 6,930.00 | 6,930.00 | 4,036 |
| 2025-11-03 | 7,050.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,920.00 | 9,375 |
| 2025-10-31 | 7,170.00 | 7,170.00 | 7,060.00 | 7,060.00 | 7,060.00 | 3,056 |
| 2025-10-30 | 7,270.00 | 7,270.00 | 7,170.00 | 7,170.00 | 7,170.00 | 2,396 |
| 2025-10-29 | 7,190.00 | 7,200.00 | 7,180.00 | 7,190.00 | 7,190.00 | 1,917 |
| 2025-10-28 | 7,150.00 | 7,240.00 | 7,150.00 | 7,180.00 | 7,180.00 | 3,119 |
| 2025-10-27 | 7,200.00 | 7,300.00 | 7,160.00 | 7,220.00 | 7,220.00 | 3,984 |
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.