Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,590.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,590.00 | 208 |
| 2026-10-16 | 5,650.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,430.00 | 114 |
| 2026-10-15 | 5,580.00 | 5,580.00 | 5,420.00 | 5,420.00 | 5,420.00 | 489 |
| 2026-10-14 | 5,590.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,590.00 | 281 |
| 2026-10-13 | 5,540.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | 60 |
| 2026-10-12 | 5,610.00 | 5,610.00 | 5,510.00 | 5,600.00 | 5,600.00 | 116 |
| 2026-10-08 | 5,770.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,620.00 | 431 |
| 2026-10-07 | 5,770.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,760.00 | 73 |
| 2026-10-06 | 5,970.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,740.00 | 93 |
| 2026-10-02 | 5,650.00 | 5,770.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11 |
| 2026-10-01 | 5,530.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,590.00 | 196 |
| 2026-09-30 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 654 |
| 2026-09-29 | 5,880.00 | 5,880.00 | 5,600.00 | 5,600.00 | 5,600.00 | 441 |
| 2026-09-28 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 208 |
| 2026-09-23 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 27 |
| 2026-09-22 | 5,810.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | 348 |
| 2026-09-21 | 5,920.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,810.00 | 46 |
| 2026-09-18 | 5,820.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | 45 |
| 2026-09-17 | 5,720.00 | 5,940.00 | 5,720.00 | 5,940.00 | 5,940.00 | 176 |
| 2026-09-16 | 5,880.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | 45 |
| 2026-09-15 | 5,930.00 | 5,930.00 | 5,880.00 | 5,880.00 | 5,880.00 | 27 |
| 2026-09-14 | 5,820.00 | 5,820.00 | 5,800.00 | 5,820.00 | 5,820.00 | 40 |
| 2026-09-11 | 5,750.00 | 5,820.00 | 5,650.00 | 5,820.00 | 5,820.00 | 301 |
| 2026-09-10 | 5,710.00 | 5,720.00 | 5,710.00 | 5,710.00 | 5,710.00 | 463 |
| 2026-09-09 | 5,720.00 | 5,720.00 | 5,650.00 | 5,710.00 | 5,710.00 | 135 |
| 2026-09-08 | 5,590.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | 733 |
| 2026-09-07 | 5,790.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,680.00 | 470 |
| 2026-09-04 | 5,830.00 | 5,830.00 | 5,460.00 | 5,800.00 | 5,800.00 | 922 |
| 2026-09-03 | 5,510.00 | 5,840.00 | 5,420.00 | 5,840.00 | 5,840.00 | 2,453 |
| 2026-09-02 | 5,700.00 | 5,700.00 | 5,300.00 | 5,510.00 | 5,510.00 | 3,750 |
| 2026-09-01 | 5,800.00 | 5,990.00 | 5,420.00 | 5,750.00 | 5,750.00 | 2,902 |
| 2026-08-31 | 5,440.00 | 5,980.00 | 5,350.00 | 5,810.00 | 5,810.00 | 7,614 |
| 2026-08-28 | 5,190.00 | 5,380.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1,207 |
| 2026-08-27 | 5,410.00 | 5,410.00 | 4,850.00 | 5,280.00 | 5,280.00 | 689 |
| 2026-08-26 | 5,320.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | 1,645 |
| 2026-08-25 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1,922 |
| 2026-08-24 | 5,300.00 | 5,480.00 | 5,210.00 | 5,480.00 | 5,480.00 | 151 |
| 2026-08-21 | 5,200.00 | 5,450.00 | 5,200.00 | 5,310.00 | 5,310.00 | 83 |
| 2026-08-20 | 5,400.00 | 5,410.00 | 5,270.00 | 5,270.00 | 5,270.00 | 705 |
| 2026-08-19 | 5,220.00 | 5,410.00 | 5,220.00 | 5,410.00 | 5,410.00 | 649 |
| 2026-08-18 | 5,470.00 | 5,700.00 | 5,400.00 | 5,410.00 | 5,410.00 | 492 |
| 2026-08-14 | 5,780.00 | 5,780.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1,198 |
| 2026-08-13 | 5,520.00 | 5,530.00 | 5,390.00 | 5,450.00 | 5,450.00 | 61 |
| 2026-08-12 | 5,800.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 163 |
| 2026-08-11 | 5,630.00 | 5,630.00 | 5,360.00 | 5,620.00 | 5,620.00 | 126 |
| 2026-08-10 | 5,200.00 | 5,690.00 | 5,200.00 | 5,360.00 | 5,360.00 | 384 |
| 2026-08-07 | 5,070.00 | 5,430.00 | 5,000.00 | 5,360.00 | 5,360.00 | 2,151 |
| 2026-08-06 | 5,060.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 54 |
| 2026-08-05 | 5,140.00 | 5,140.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1,203 |
| 2026-08-04 | 4,880.00 | 5,110.00 | 4,880.00 | 5,110.00 | 5,110.00 | 377 |
| 2026-08-03 | 4,900.00 | 4,950.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1,279 |
| 2026-07-31 | 4,880.00 | 4,950.00 | 4,880.00 | 4,890.00 | 4,890.00 | 2,973 |
| 2026-07-30 | 4,780.00 | 5,000.00 | 4,780.00 | 4,890.00 | 4,890.00 | 2,474 |
| 2026-07-29 | 5,250.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1,545 |
| 2026-07-28 | 5,470.00 | 5,470.00 | 5,150.00 | 5,200.00 | 5,200.00 | 313 |
| 2026-07-27 | 5,240.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,400.00 | 133 |
| 2026-07-24 | 5,340.00 | 5,340.00 | 5,160.00 | 5,160.00 | 5,160.00 | 2,165 |
| 2026-07-23 | 5,290.00 | 5,370.00 | 5,290.00 | 5,370.00 | 5,370.00 | 792 |
| 2026-07-22 | 5,220.00 | 5,340.00 | 5,220.00 | 5,280.00 | 5,280.00 | 608 |
| 2026-07-21 | 5,200.00 | 5,350.00 | 5,120.00 | 5,350.00 | 5,350.00 | 2,917 |
Page 1 of 21 · 1,225 trading daysOlder →
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.