Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,970.00 | 8,880.00 | 7,970.00 | 8,420.00 | 8,420.00 | 68,919 |
| 2025-07-23 | 8,200.00 | 8,200.00 | 7,850.00 | 7,970.00 | 7,970.00 | 30,766 |
| 2025-07-22 | 8,510.00 | 8,510.00 | 8,060.00 | 8,200.00 | 8,200.00 | 45,533 |
| 2025-07-21 | 8,900.00 | 9,500.00 | 8,540.00 | 8,600.00 | 8,600.00 | 268,469 |
| 2025-07-18 | 10,490.00 | 12,370.00 | 9,220.00 | 9,290.00 | 9,290.00 | 1,327,020 |
| 2025-07-17 | 9,600.00 | 10,510.00 | 9,500.00 | 10,510.00 | 10,510.00 | 288,330 |
| 2025-07-16 | 8,350.00 | 8,350.00 | 8,000.00 | 8,090.00 | 8,090.00 | 60,699 |
| 2025-07-15 | 8,590.00 | 8,590.00 | 8,310.00 | 8,310.00 | 8,310.00 | 24,009 |
| 2025-07-14 | 8,440.00 | 8,600.00 | 8,430.00 | 8,480.00 | 8,480.00 | 49,722 |
| 2025-07-11 | 8,220.00 | 8,780.00 | 8,050.00 | 8,780.00 | 8,780.00 | 105,933 |
| 2025-07-10 | 7,450.00 | 9,500.00 | 7,450.00 | 8,150.00 | 8,150.00 | 296,864 |
| 2025-07-09 | 7,250.00 | 7,400.00 | 7,250.00 | 7,390.00 | 7,390.00 | 13,518 |
| 2025-07-08 | 7,230.00 | 7,440.00 | 7,150.00 | 7,170.00 | 7,170.00 | 6,294 |
| 2025-07-07 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,971 |
| 2025-07-04 | 7,280.00 | 7,280.00 | 7,190.00 | 7,210.00 | 7,210.00 | 4,537 |
| 2025-07-03 | 7,220.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | 10,985 |
| 2025-07-02 | 7,220.00 | 7,220.00 | 7,100.00 | 7,130.00 | 7,130.00 | 8,415 |
| 2025-07-01 | 7,260.00 | 7,300.00 | 7,260.00 | 7,260.00 | 7,260.00 | 8,632 |
| 2025-06-30 | 7,200.00 | 7,330.00 | 7,070.00 | 7,270.00 | 7,270.00 | 14,268 |
| 2025-06-27 | 7,260.00 | 7,330.00 | 7,250.00 | 7,250.00 | 7,250.00 | 3,872 |
| 2025-06-26 | 7,360.00 | 7,360.00 | 7,090.00 | 7,240.00 | 7,240.00 | 13,027 |
| 2025-06-25 | 7,300.00 | 7,460.00 | 7,270.00 | 7,350.00 | 7,350.00 | 13,449 |
| 2025-06-24 | 7,290.00 | 7,400.00 | 7,270.00 | 7,300.00 | 7,300.00 | 15,562 |
| 2025-06-23 | 7,410.00 | 7,410.00 | 7,300.00 | 7,300.00 | 7,300.00 | 10,026 |
| 2025-06-20 | 7,500.00 | 7,500.00 | 7,380.00 | 7,460.00 | 7,460.00 | 9,617 |
| 2025-06-19 | 7,520.00 | 7,520.00 | 7,380.00 | 7,380.00 | 7,380.00 | 12,863 |
| 2025-06-18 | 7,610.00 | 7,610.00 | 7,550.00 | 7,550.00 | 7,550.00 | 8,995 |
| 2025-06-17 | 7,800.00 | 7,800.00 | 7,600.00 | 7,610.00 | 7,610.00 | 9,627 |
| 2025-06-16 | 7,620.00 | 7,640.00 | 7,430.00 | 7,640.00 | 7,640.00 | 20,473 |
| 2025-06-13 | 7,940.00 | 7,940.00 | 7,600.00 | 7,610.00 | 7,610.00 | 19,503 |
| 2025-06-12 | 7,710.00 | 8,130.00 | 7,710.00 | 8,050.00 | 8,050.00 | 35,318 |
| 2025-06-11 | 7,690.00 | 7,850.00 | 7,690.00 | 7,740.00 | 7,740.00 | 28,806 |
| 2025-06-10 | 7,700.00 | 7,700.00 | 7,640.00 | 7,680.00 | 7,680.00 | 17,932 |
| 2025-06-09 | 7,610.00 | 7,620.00 | 7,510.00 | 7,620.00 | 7,620.00 | 26,491 |
| 2025-06-05 | 7,610.00 | 7,610.00 | 7,480.00 | 7,610.00 | 7,610.00 | 19,313 |
| 2025-06-04 | 8,060.00 | 8,060.00 | 7,580.00 | 7,610.00 | 7,610.00 | 36,082 |
| 2025-06-02 | 8,050.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,860.00 | 18,891 |
| 2025-05-30 | 8,000.00 | 8,040.00 | 7,610.00 | 8,040.00 | 8,040.00 | 37,310 |
| 2025-05-29 | 7,520.00 | 8,400.00 | 7,520.00 | 8,000.00 | 8,000.00 | 80,155 |
| 2025-05-28 | 7,420.00 | 7,680.00 | 7,360.00 | 7,500.00 | 7,500.00 | 30,831 |
| 2025-05-27 | 7,700.00 | 7,700.00 | 7,290.00 | 7,410.00 | 7,410.00 | 41,469 |
| 2025-05-26 | 8,000.00 | 8,000.00 | 7,760.00 | 7,840.00 | 7,840.00 | 44,330 |
| 2025-05-23 | 7,850.00 | 8,350.00 | 7,850.00 | 8,160.00 | 8,160.00 | 50,112 |
| 2025-05-22 | 8,210.00 | 8,210.00 | 7,850.00 | 7,850.00 | 7,850.00 | 72,303 |
| 2025-05-21 | 9,100.00 | 9,100.00 | 8,480.00 | 8,500.00 | 8,500.00 | 72,706 |
| 2025-05-20 | 9,640.00 | 9,840.00 | 8,680.00 | 8,800.00 | 8,800.00 | 567,036 |
| 2025-05-19 | 11,000.00 | 13,050.00 | 10,160.00 | 10,160.00 | 10,160.00 | 2,527,799 |
| 2025-05-16 | 8,010.00 | 10,040.00 | 7,700.00 | 10,040.00 | 10,040.00 | 832,976 |
| 2025-05-15 | 8,020.00 | 8,100.00 | 7,480.00 | 7,730.00 | 7,730.00 | 85,548 |
| 2025-05-14 | 8,510.00 | 8,680.00 | 7,800.00 | 8,150.00 | 8,150.00 | 96,410 |
| 2025-05-13 | 8,830.00 | 8,940.00 | 8,260.00 | 8,690.00 | 8,690.00 | 66,133 |
| 2025-05-12 | 8,480.00 | 8,940.00 | 8,300.00 | 8,760.00 | 8,760.00 | 127,595 |
| 2025-05-09 | 9,150.00 | 9,300.00 | 8,110.00 | 8,230.00 | 8,230.00 | 186,573 |
| 2025-05-08 | 9,800.00 | 9,900.00 | 9,040.00 | 9,210.00 | 9,210.00 | 184,019 |
| 2025-05-07 | 9,350.00 | 10,900.00 | 8,800.00 | 10,000.00 | 10,000.00 | 459,986 |
| 2025-05-02 | 8,760.00 | 9,820.00 | 8,490.00 | 9,090.00 | 9,090.00 | 381,003 |
| 2025-04-30 | 9,680.00 | 12,000.00 | 9,600.00 | 10,800.00 | 10,800.00 | 983,561 |
| 2025-04-29 | 10,300.00 | 10,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 177,301 |
| 2025-04-28 | 11,510.00 | 11,950.00 | 10,020.00 | 10,190.00 | 10,190.00 | 211,977 |
| 2025-04-25 | 11,200.00 | 12,300.00 | 10,680.00 | 11,830.00 | 11,830.00 | 237,585 |
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.