Heungkuk Fire&Marine Insurance Co., Ltd. (000540.KS) KSC
4,180.00
+70(+1.70%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,180.00
+70(+1.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,185 | 4,180 | 4,180 | 4,245 | 4,135 | 70,802 |
| April 02, 2026 | 4,370 | 4,110 | 4,110 | 4,425 | 4,090 | 171,802 |
| April 01, 2026 | 4,270 | 4,370 | 4,370 | 4,395 | 4,230 | 86,497 |
| March 31, 2026 | 4,375 | 4,170 | 4,170 | 4,375 | 4,120 | 174,290 |
| March 30, 2026 | 4,400 | 4,400 | 4,400 | 4,420 | 4,250 | 81,739 |
| March 27, 2026 | 4,425 | 4,495 | 4,495 | 4,500 | 4,265 | 135,186 |
| March 26, 2026 | 4,625 | 4,475 | 4,475 | 4,630 | 4,430 | 157,980 |
| March 25, 2026 | 4,625 | 4,650 | 4,650 | 4,780 | 4,595 | 157,025 |
| March 24, 2026 | 4,690 | 4,625 | 4,625 | 4,695 | 4,455 | 122,579 |
| March 23, 2026 | 4,795 | 4,520 | 4,520 | 4,795 | 4,520 | 204,384 |
| March 20, 2026 | 4,690 | 4,880 | 4,880 | 4,950 | 4,640 | 275,182 |
| March 19, 2026 | 4,820 | 4,670 | 4,670 | 4,820 | 4,645 | 219,450 |
| March 18, 2026 | 4,900 | 4,930 | 4,930 | 4,970 | 4,780 | 355,906 |
| March 17, 2026 | 4,670 | 4,755 | 4,755 | 4,800 | 4,640 | 378,980 |
| March 16, 2026 | 4,650 | 4,615 | 4,615 | 4,740 | 4,495 | 260,095 |
| March 13, 2026 | 4,540 | 4,580 | 4,580 | 4,685 | 4,500 | 97,784 |
| March 12, 2026 | 4,870 | 4,685 | 4,685 | 4,870 | 4,650 | 162,413 |
| March 11, 2026 | 4,710 | 4,820 | 4,820 | 5,050 | 4,710 | 412,379 |
| March 10, 2026 | 4,740 | 4,640 | 4,640 | 4,830 | 4,620 | 160,762 |
| March 09, 2026 | 4,500 | 4,525 | 4,525 | 4,600 | 4,345 | 275,436 |
| March 06, 2026 | 4,600 | 4,785 | 4,785 | 4,900 | 4,515 | 438,360 |
| March 05, 2026 | 4,590 | 4,710 | 4,710 | 4,765 | 4,455 | 672,884 |
| March 04, 2026 | 4,810 | 4,400 | 4,400 | 4,810 | 4,200 | 644,861 |
| March 03, 2026 | 4,985 | 4,950 | 4,950 | 5,200 | 4,915 | 559,448 |
| February 27, 2026 | 5,580 | 5,250 | 5,250 | 5,580 | 5,250 | 1.05M |
| February 26, 2026 | 5,840 | 5,580 | 5,580 | 5,890 | 5,530 | 1.18M |
| February 25, 2026 | 6,000 | 5,930 | 5,930 | 6,590 | 5,440 | 9.6M |
| February 24, 2026 | 6,420 | 5,820 | 5,820 | 6,580 | 5,590 | 2.17M |
| February 23, 2026 | 6,900 | 6,590 | 6,590 | 7,480 | 5,930 | 18.94M |
| February 20, 2026 | 4,450 | 5,760 | 0 | 5,760 | 4,450 | 3.54M |
| February 19, 2026 | 4,570 | 4,435 | 0 | 4,600 | 4,250 | 440,573 |
| February 13, 2026 | 4,295 | 4,400 | 0 | 4,535 | 4,220 | 576,526 |
| February 12, 2026 | 4,180 | 4,255 | 0 | 4,480 | 4,100 | 571,541 |
| February 11, 2026 | 4,010 | 4,090 | 0 | 4,145 | 3,950 | 457,753 |
| February 10, 2026 | 3,755 | 4,005 | 0 | 4,120 | 3,755 | 585,685 |
| February 09, 2026 | 3,765 | 3,750 | 0 | 3,850 | 3,750 | 129,972 |
| February 06, 2026 | 3,785 | 3,715 | 0 | 3,785 | 3,570 | 115,539 |
| February 05, 2026 | 3,925 | 3,760 | 0 | 3,940 | 3,710 | 212,766 |
| February 04, 2026 | 3,580 | 3,895 | 0 | 3,925 | 3,580 | 496,552 |
| February 03, 2026 | 3,595 | 3,620 | 0 | 3,670 | 3,545 | 77,110 |
| February 02, 2026 | 3,645 | 3,515 | 0 | 3,695 | 3,500 | 77,699 |
| January 30, 2026 | 3,710 | 3,625 | 0 | 3,735 | 3,605 | 89,261 |
| January 29, 2026 | 3,610 | 3,675 | 0 | 3,740 | 3,505 | 139,467 |
| January 28, 2026 | 3,630 | 3,610 | 0 | 3,670 | 3,590 | 79,835 |
| January 27, 2026 | 3,670 | 3,630 | 0 | 3,685 | 3,595 | 71,838 |
| January 26, 2026 | 3,620 | 3,660 | 0 | 3,810 | 3,615 | 151,643 |
| January 23, 2026 | 3,485 | 3,550 | 0 | 3,600 | 3,450 | 97,015 |
| January 22, 2026 | 3,455 | 3,440 | 0 | 3,485 | 3,430 | 19,706 |
| January 21, 2026 | 3,485 | 3,425 | 0 | 3,490 | 3,400 | 44,832 |
| January 20, 2026 | 3,470 | 3,505 | 0 | 3,535 | 3,430 | 40,933 |
| January 19, 2026 | 3,485 | 3,470 | 0 | 3,520 | 3,455 | 25,931 |
| January 16, 2026 | 3,520 | 3,485 | 0 | 3,570 | 3,470 | 58,294 |
| January 15, 2026 | 3,505 | 3,470 | 0 | 3,535 | 3,440 | 30,002 |
| January 14, 2026 | 3,445 | 3,505 | 0 | 3,545 | 3,365 | 70,259 |
| January 13, 2026 | 3,445 | 3,410 | 0 | 3,445 | 3,385 | 48,537 |
| January 12, 2026 | 3,465 | 3,405 | 0 | 3,465 | 3,395 | 65,868 |
| January 09, 2026 | 3,430 | 3,405 | 0 | 3,480 | 3,395 | 40,624 |
| January 08, 2026 | 3,560 | 3,420 | 0 | 3,560 | 3,415 | 50,055 |
| January 07, 2026 | 3,545 | 3,490 | 0 | 3,600 | 3,480 | 64,411 |
| January 06, 2026 | 3,525 | 3,560 | 0 | 3,585 | 3,520 | 29,047 |