Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,180.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,100.00 | 7,833 |
| 2025-01-21 | 5,080.00 | 5,150.00 | 5,080.00 | 5,120.00 | 5,120.00 | 9,061 |
| 2025-01-20 | 5,180.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 16,112 |
| 2025-01-17 | 5,210.00 | 5,220.00 | 5,180.00 | 5,200.00 | 5,200.00 | 10,706 |
| 2025-01-16 | 5,160.00 | 5,280.00 | 5,160.00 | 5,260.00 | 5,260.00 | 19,662 |
| 2025-01-15 | 5,390.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | 16,492 |
| 2025-01-14 | 5,210.00 | 5,270.00 | 5,200.00 | 5,220.00 | 5,220.00 | 13,843 |
| 2025-01-13 | 5,260.00 | 5,570.00 | 5,210.00 | 5,250.00 | 5,250.00 | 19,112 |
| 2025-01-10 | 5,310.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,310.00 | 11,931 |
| 2025-01-09 | 5,410.00 | 5,450.00 | 5,270.00 | 5,290.00 | 5,290.00 | 43,837 |
| 2025-01-08 | 5,610.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | 36,992 |
| 2025-01-07 | 5,560.00 | 5,790.00 | 5,560.00 | 5,660.00 | 5,660.00 | 30,482 |
| 2025-01-06 | 5,700.00 | 5,770.00 | 5,610.00 | 5,670.00 | 5,670.00 | 62,757 |
| 2025-01-03 | 6,700.00 | 6,700.00 | 5,770.00 | 5,860.00 | 5,860.00 | 129,708 |
| 2025-01-02 | 7,600.00 | 7,600.00 | 6,880.00 | 7,200.00 | 7,200.00 | 83,966 |
| 2024-12-30 | 6,850.00 | 8,000.00 | 6,850.00 | 8,000.00 | 8,000.00 | 110,885 |
| 2024-12-27 | 5,840.00 | 7,340.00 | 5,840.00 | 6,400.00 | 6,400.00 | 141,921 |
| 2024-12-26 | 5,450.00 | 5,900.00 | 5,450.00 | 5,650.00 | 5,650.00 | 54,507 |
| 2024-12-24 | 5,400.00 | 6,560.00 | 5,400.00 | 6,000.00 | 6,000.00 | 210,578 |
| 2024-12-23 | 5,040.00 | 5,100.00 | 4,880.00 | 5,050.00 | 5,050.00 | 12,209 |
| 2024-12-20 | 4,900.00 | 4,950.00 | 4,700.00 | 4,850.00 | 4,850.00 | 3,588 |
| 2024-12-19 | 4,805.00 | 5,000.00 | 4,805.00 | 4,900.00 | 4,900.00 | 2,671 |
| 2024-12-18 | 4,800.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1,795 |
| 2024-12-17 | 4,720.00 | 4,785.00 | 4,720.00 | 4,785.00 | 4,785.00 | 2,308 |
| 2024-12-16 | 4,735.00 | 4,735.00 | 4,680.00 | 4,720.00 | 4,720.00 | 2,501 |
| 2024-12-13 | 4,765.00 | 4,765.00 | 4,650.00 | 4,735.00 | 4,735.00 | 1,949 |
| 2024-12-12 | 4,875.00 | 4,880.00 | 4,610.00 | 4,705.00 | 4,705.00 | 3,898 |
| 2024-12-11 | 4,710.00 | 4,840.00 | 4,710.00 | 4,840.00 | 4,840.00 | 4,202 |
| 2024-12-10 | 4,685.00 | 4,750.00 | 4,645.00 | 4,680.00 | 4,680.00 | 3,766 |
| 2024-12-09 | 4,680.00 | 4,695.00 | 4,300.00 | 4,685.00 | 4,685.00 | 3,923 |
| 2024-12-06 | 4,625.00 | 4,780.00 | 4,625.00 | 4,745.00 | 4,745.00 | 5,339 |
| 2024-12-05 | 4,790.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,697 |
| 2024-12-04 | 4,700.00 | 5,080.00 | 4,630.00 | 4,870.00 | 4,870.00 | 6,928 |
| 2024-12-03 | 4,615.00 | 4,695.00 | 4,610.00 | 4,690.00 | 4,690.00 | 4,998 |
| 2024-12-02 | 4,570.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,546 |
| 2024-11-29 | 4,480.00 | 4,580.00 | 4,480.00 | 4,565.00 | 4,565.00 | 736 |
| 2024-11-28 | 4,450.00 | 4,575.00 | 4,450.00 | 4,555.00 | 4,555.00 | 1,029 |
| 2024-11-27 | 4,430.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,727 |
| 2024-11-26 | 4,520.00 | 4,520.00 | 4,515.00 | 4,515.00 | 4,515.00 | 683 |
| 2024-11-25 | 4,570.00 | 4,570.00 | 4,480.00 | 4,520.00 | 4,520.00 | 884 |
| 2024-11-22 | 4,265.00 | 4,550.00 | 4,250.00 | 4,550.00 | 4,550.00 | 3,879 |
| 2024-11-21 | 4,410.00 | 4,410.00 | 4,150.00 | 4,200.00 | 4,200.00 | 5,199 |
| 2024-11-20 | 4,585.00 | 4,650.00 | 4,280.00 | 4,350.00 | 4,350.00 | 1,710 |
| 2024-11-19 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,526 |
| 2024-11-18 | 4,565.00 | 4,820.00 | 4,565.00 | 4,810.00 | 4,810.00 | 3,127 |
| 2024-11-15 | 4,925.00 | 4,925.00 | 4,675.00 | 4,750.00 | 4,750.00 | 740 |
| 2024-11-14 | 4,840.00 | 4,840.00 | 4,820.00 | 4,820.00 | 4,820.00 | 213 |
| 2024-11-13 | 4,840.00 | 4,840.00 | 4,775.00 | 4,800.00 | 4,800.00 | 336 |
| 2024-11-12 | 4,790.00 | 4,790.00 | 4,750.00 | 4,775.00 | 4,775.00 | 4,204 |
| 2024-11-11 | 4,930.00 | 5,000.00 | 4,865.00 | 5,000.00 | 5,000.00 | 1,575 |
| 2024-11-08 | 5,020.00 | 5,020.00 | 4,960.00 | 5,020.00 | 5,020.00 | 139 |
| 2024-11-07 | 5,020.00 | 5,020.00 | 4,950.00 | 4,955.00 | 4,955.00 | 291 |
| 2024-11-06 | 5,020.00 | 5,020.00 | 5,000.00 | 5,000.00 | 5,000.00 | 156 |
| 2024-11-05 | 5,010.00 | 5,010.00 | 4,960.00 | 5,000.00 | 5,000.00 | 530 |
| 2024-11-04 | 4,970.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 1,828 |
| 2024-11-01 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 231 |
| 2024-10-31 | 4,980.00 | 5,020.00 | 4,965.00 | 4,970.00 | 4,970.00 | 1,212 |
| 2024-10-30 | 4,990.00 | 4,990.00 | 4,940.00 | 4,980.00 | 4,980.00 | 1,883 |
| 2024-10-29 | 5,200.00 | 5,200.00 | 4,985.00 | 4,985.00 | 4,985.00 | 9,589 |
| 2024-10-28 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,105 |
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.