Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,105 |
| 2024-10-25 | 5,250.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,250.00 | 1,206 |
| 2024-10-24 | 5,310.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,240.00 | 854 |
| 2024-10-23 | 5,320.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,310.00 | 168 |
| 2024-10-22 | 5,280.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,320.00 | 719 |
| 2024-10-21 | 5,300.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,360.00 | 159 |
| 2024-10-18 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 928 |
| 2024-10-17 | 5,430.00 | 5,430.00 | 5,380.00 | 5,380.00 | 5,380.00 | 422 |
| 2024-10-16 | 5,420.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,430.00 | 565 |
| 2024-10-15 | 5,540.00 | 5,540.00 | 5,490.00 | 5,490.00 | 5,490.00 | 252 |
| 2024-10-14 | 5,580.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,500.00 | 542 |
| 2024-10-11 | 5,600.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | 434 |
| 2024-10-10 | 5,500.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 317 |
| 2024-10-08 | 5,580.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | 796 |
| 2024-10-07 | 5,530.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,580.00 | 211 |
| 2024-10-04 | 5,610.00 | 5,610.00 | 5,450.00 | 5,530.00 | 5,530.00 | 573 |
| 2024-10-02 | 5,600.00 | 5,600.00 | 5,520.00 | 5,520.00 | 5,520.00 | 610 |
| 2024-09-30 | 5,510.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 134 |
| 2024-09-27 | 5,500.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1,422 |
| 2024-09-26 | 5,530.00 | 5,530.00 | 5,430.00 | 5,490.00 | 5,490.00 | 290 |
| 2024-09-25 | 5,550.00 | 5,550.00 | 5,350.00 | 5,440.00 | 5,440.00 | 4,951 |
| 2024-09-24 | 5,540.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | 196 |
| 2024-09-23 | 5,550.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 299 |
| 2024-09-20 | 5,450.00 | 5,460.00 | 5,450.00 | 5,460.00 | 5,460.00 | 1,043 |
| 2024-09-19 | 5,440.00 | 5,440.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,026 |
| 2024-09-13 | 5,400.00 | 5,440.00 | 5,400.00 | 5,440.00 | 5,440.00 | 984 |
| 2024-09-12 | 5,350.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 556 |
| 2024-09-11 | 5,490.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | 545 |
| 2024-09-10 | 5,490.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 756 |
| 2024-09-09 | 5,440.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1,149 |
| 2024-09-06 | 5,690.00 | 5,690.00 | 5,450.00 | 5,460.00 | 5,460.00 | 3,022 |
| 2024-09-05 | 5,400.00 | 5,690.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5,249 |
| 2024-09-04 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 246 |
| 2024-09-03 | 5,880.00 | 5,900.00 | 5,810.00 | 5,900.00 | 5,900.00 | 644 |
| 2024-09-02 | 5,790.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 396 |
| 2024-08-30 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 93 |
| 2024-08-29 | 5,920.00 | 5,920.00 | 5,760.00 | 5,830.00 | 5,830.00 | 267 |
| 2024-08-28 | 6,040.00 | 6,040.00 | 5,730.00 | 5,830.00 | 5,830.00 | 921 |
| 2024-08-27 | 5,900.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1,835 |
| 2024-08-26 | 5,900.00 | 5,920.00 | 5,890.00 | 5,910.00 | 5,910.00 | 161 |
| 2024-08-23 | 5,870.00 | 5,900.00 | 5,870.00 | 5,900.00 | 5,900.00 | 158 |
| 2024-08-22 | 6,000.00 | 6,000.00 | 5,730.00 | 5,800.00 | 5,800.00 | 7,738 |
| 2024-08-21 | 6,040.00 | 6,040.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1,044 |
| 2024-08-20 | 6,000.00 | 6,050.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1,846 |
| 2024-08-19 | 6,210.00 | 6,210.00 | 5,960.00 | 6,010.00 | 6,010.00 | 695 |
| 2024-08-16 | 6,080.00 | 6,100.00 | 6,020.00 | 6,060.00 | 6,060.00 | 903 |
| 2024-08-14 | 6,190.00 | 6,190.00 | 6,120.00 | 6,140.00 | 6,140.00 | 256 |
| 2024-08-13 | 6,170.00 | 6,170.00 | 6,050.00 | 6,140.00 | 6,140.00 | 1,207 |
| 2024-08-12 | 5,910.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 440 |
| 2024-08-09 | 5,870.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 372 |
| 2024-08-08 | 5,730.00 | 5,800.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1,486 |
| 2024-08-07 | 5,760.00 | 5,880.00 | 5,730.00 | 5,730.00 | 5,730.00 | 2,065 |
| 2024-08-06 | 5,450.00 | 5,790.00 | 5,450.00 | 5,700.00 | 5,700.00 | 24,213 |
| 2024-08-05 | 5,920.00 | 5,920.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,599 |
| 2024-08-02 | 6,160.00 | 6,160.00 | 5,750.00 | 5,770.00 | 5,770.00 | 4,359 |
| 2024-08-01 | 6,010.00 | 6,080.00 | 6,010.00 | 6,010.00 | 6,010.00 | 2,113 |
| 2024-07-31 | 6,100.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1,278 |
| 2024-07-30 | 6,100.00 | 6,100.00 | 6,050.00 | 6,090.00 | 6,090.00 | 2,075 |
| 2024-07-29 | 6,300.00 | 6,350.00 | 6,190.00 | 6,190.00 | 6,190.00 | 968 |
| 2024-07-26 | 6,040.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 1,342 |
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.