Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,230.00 | 7,230.00 | 7,170.00 | 7,200.00 | 7,200.00 | 8,428 |
| 2025-10-23 | 7,320.00 | 7,320.00 | 7,190.00 | 7,230.00 | 7,230.00 | 3,761 |
| 2025-10-22 | 7,340.00 | 7,340.00 | 7,300.00 | 7,320.00 | 7,320.00 | 5,669 |
| 2025-10-21 | 7,410.00 | 7,410.00 | 7,330.00 | 7,350.00 | 7,350.00 | 8,441 |
| 2025-10-20 | 7,310.00 | 7,410.00 | 7,290.00 | 7,400.00 | 7,400.00 | 10,990 |
| 2025-10-17 | 7,430.00 | 7,430.00 | 7,340.00 | 7,380.00 | 7,380.00 | 5,099 |
| 2025-10-16 | 7,360.00 | 7,530.00 | 7,350.00 | 7,440.00 | 7,440.00 | 7,709 |
| 2025-10-15 | 7,370.00 | 7,540.00 | 7,340.00 | 7,400.00 | 7,400.00 | 7,315 |
| 2025-10-14 | 7,380.00 | 7,430.00 | 7,300.00 | 7,370.00 | 7,370.00 | 6,802 |
| 2025-10-13 | 7,470.00 | 7,530.00 | 7,390.00 | 7,390.00 | 7,390.00 | 9,474 |
| 2025-10-10 | 7,980.00 | 7,980.00 | 7,530.00 | 7,590.00 | 7,590.00 | 10,436 |
| 2025-10-02 | 7,780.00 | 7,930.00 | 7,750.00 | 7,850.00 | 7,850.00 | 7,862 |
| 2025-10-01 | 7,920.00 | 8,040.00 | 7,770.00 | 7,970.00 | 7,970.00 | 15,490 |
| 2025-09-30 | 7,800.00 | 8,180.00 | 7,650.00 | 8,180.00 | 8,180.00 | 46,176 |
| 2025-09-29 | 7,220.00 | 8,380.00 | 7,220.00 | 8,180.00 | 8,180.00 | 117,125 |
| 2025-09-26 | 7,030.00 | 7,070.00 | 7,010.00 | 7,010.00 | 7,010.00 | 3,762 |
| 2025-09-25 | 7,380.00 | 7,380.00 | 7,130.00 | 7,130.00 | 7,130.00 | 3,728 |
| 2025-09-24 | 7,150.00 | 7,150.00 | 6,990.00 | 7,120.00 | 7,120.00 | 2,524 |
| 2025-09-23 | 7,200.00 | 7,200.00 | 7,120.00 | 7,130.00 | 7,130.00 | 3,182 |
| 2025-09-22 | 7,310.00 | 7,400.00 | 6,950.00 | 7,230.00 | 7,230.00 | 10,617 |
| 2025-09-19 | 7,340.00 | 7,340.00 | 7,300.00 | 7,310.00 | 7,310.00 | 2,439 |
| 2025-09-18 | 7,340.00 | 7,340.00 | 7,290.00 | 7,340.00 | 7,340.00 | 5,709 |
| 2025-09-17 | 7,340.00 | 7,350.00 | 7,320.00 | 7,350.00 | 7,350.00 | 4,005 |
| 2025-09-16 | 7,450.00 | 7,450.00 | 7,380.00 | 7,390.00 | 7,390.00 | 6,973 |
| 2025-09-15 | 7,400.00 | 7,620.00 | 7,390.00 | 7,450.00 | 7,450.00 | 9,715 |
| 2025-09-12 | 7,440.00 | 7,440.00 | 7,360.00 | 7,360.00 | 7,360.00 | 10,554 |
| 2025-09-11 | 7,450.00 | 7,500.00 | 7,370.00 | 7,410.00 | 7,410.00 | 5,623 |
| 2025-09-10 | 7,440.00 | 7,460.00 | 7,410.00 | 7,450.00 | 7,450.00 | 8,732 |
| 2025-09-09 | 7,370.00 | 7,450.00 | 7,360.00 | 7,440.00 | 7,440.00 | 5,380 |
| 2025-09-08 | 7,500.00 | 7,500.00 | 7,360.00 | 7,360.00 | 7,360.00 | 1,871 |
| 2025-09-05 | 7,410.00 | 7,580.00 | 7,410.00 | 7,460.00 | 7,460.00 | 2,114 |
| 2025-09-04 | 7,410.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 3,318 |
| 2025-09-03 | 7,500.00 | 7,500.00 | 7,390.00 | 7,490.00 | 7,490.00 | 4,635 |
| 2025-09-02 | 7,520.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | 3,117 |
| 2025-09-01 | 7,590.00 | 7,610.00 | 7,520.00 | 7,520.00 | 7,520.00 | 2,992 |
| 2025-08-29 | 7,800.00 | 7,800.00 | 7,630.00 | 7,650.00 | 7,650.00 | 4,382 |
| 2025-08-28 | 7,410.00 | 8,000.00 | 7,410.00 | 7,780.00 | 7,780.00 | 19,382 |
| 2025-08-27 | 7,550.00 | 7,550.00 | 7,390.00 | 7,430.00 | 7,430.00 | 6,267 |
| 2025-08-26 | 7,700.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,895 |
| 2025-08-25 | 7,710.00 | 7,760.00 | 7,690.00 | 7,700.00 | 7,700.00 | 4,149 |
| 2025-08-22 | 7,780.00 | 7,780.00 | 7,720.00 | 7,730.00 | 7,730.00 | 8,358 |
| 2025-08-21 | 7,930.00 | 8,000.00 | 7,780.00 | 7,780.00 | 7,780.00 | 11,055 |
| 2025-08-20 | 8,120.00 | 8,120.00 | 7,930.00 | 7,930.00 | 7,930.00 | 8,532 |
| 2025-08-19 | 8,300.00 | 8,300.00 | 8,150.00 | 8,210.00 | 8,210.00 | 6,956 |
| 2025-08-18 | 8,310.00 | 8,400.00 | 8,260.00 | 8,290.00 | 8,290.00 | 6,176 |
| 2025-08-14 | 8,180.00 | 8,500.00 | 8,090.00 | 8,440.00 | 8,440.00 | 23,789 |
| 2025-08-13 | 8,110.00 | 8,290.00 | 8,110.00 | 8,180.00 | 8,180.00 | 15,002 |
| 2025-08-12 | 8,500.00 | 8,500.00 | 8,190.00 | 8,190.00 | 8,190.00 | 27,868 |
| 2025-08-11 | 8,610.00 | 8,670.00 | 8,470.00 | 8,670.00 | 8,670.00 | 12,558 |
| 2025-08-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,690.00 | 8,690.00 | 21,555 |
| 2025-08-07 | 8,330.00 | 8,780.00 | 8,330.00 | 8,690.00 | 8,690.00 | 28,799 |
| 2025-08-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,320.00 | 8,320.00 | 12,347 |
| 2025-08-05 | 8,410.00 | 8,800.00 | 8,410.00 | 8,470.00 | 8,470.00 | 12,027 |
| 2025-08-04 | 8,800.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | 10,356 |
| 2025-08-01 | 8,190.00 | 8,800.00 | 8,080.00 | 8,500.00 | 8,500.00 | 21,776 |
| 2025-07-31 | 8,430.00 | 8,430.00 | 8,150.00 | 8,330.00 | 8,330.00 | 18,895 |
| 2025-07-30 | 8,890.00 | 8,890.00 | 8,430.00 | 8,430.00 | 8,430.00 | 23,480 |
| 2025-07-29 | 8,410.00 | 8,910.00 | 8,400.00 | 8,910.00 | 8,910.00 | 35,972 |
| 2025-07-28 | 8,480.00 | 8,480.00 | 8,330.00 | 8,450.00 | 8,450.00 | 20,857 |
| 2025-07-25 | 8,200.00 | 8,420.00 | 8,160.00 | 8,250.00 | 8,250.00 | 27,652 |
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.