Heungkuk Fire&Marine Insurance Co., Ltd. (000545.KS) KSC
6,830.00
-220(-3.12%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
6,830.00
-220(-3.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7,050 | 6,830 | 6,830 | 7,050 | 6,800 | 13,644 |
| March 12, 2026 | 7,050 | 7,050 | 7,050 | 7,200 | 6,940 | 5,452 |
| March 11, 2026 | 6,940 | 7,050 | 7,050 | 7,180 | 6,900 | 9,108 |
| March 10, 2026 | 7,240 | 7,000 | 7,000 | 7,240 | 6,900 | 2,597 |
| March 09, 2026 | 6,750 | 6,770 | 6,770 | 6,990 | 6,620 | 7,164 |
| March 06, 2026 | 7,000 | 7,050 | 7,050 | 7,110 | 6,770 | 8,720 |
| March 05, 2026 | 6,990 | 6,950 | 6,950 | 7,170 | 6,800 | 22,527 |
| March 04, 2026 | 7,150 | 6,660 | 6,660 | 7,190 | 6,310 | 31,383 |
| March 03, 2026 | 7,600 | 7,270 | 7,270 | 7,690 | 7,270 | 28,990 |
| February 27, 2026 | 8,250 | 7,860 | 7,860 | 8,270 | 7,800 | 37,137 |
| February 26, 2026 | 8,700 | 8,300 | 8,300 | 8,740 | 8,250 | 58,319 |
| February 25, 2026 | 8,720 | 8,820 | 8,820 | 9,540 | 8,220 | 222,122 |
| February 24, 2026 | 8,680 | 8,710 | 8,710 | 8,710 | 8,100 | 84,093 |
| February 23, 2026 | 9,800 | 9,060 | 9,060 | 9,800 | 8,060 | 247,089 |
| February 20, 2026 | 7,260 | 9,510 | 0 | 9,510 | 7,260 | 185,059 |
| February 19, 2026 | 7,200 | 7,320 | 0 | 7,340 | 7,200 | 12,011 |
| February 13, 2026 | 7,250 | 7,230 | 0 | 7,300 | 7,230 | 5,497 |
| February 12, 2026 | 7,200 | 7,170 | 0 | 7,260 | 7,110 | 9,626 |
| February 11, 2026 | 7,100 | 7,190 | 0 | 7,190 | 7,100 | 4,009 |
| February 10, 2026 | 7,250 | 7,200 | 0 | 7,250 | 7,170 | 3,544 |
| February 09, 2026 | 7,240 | 7,170 | 0 | 7,240 | 7,120 | 4,167 |
| February 06, 2026 | 7,260 | 7,110 | 0 | 7,260 | 7,000 | 1,662 |
| February 05, 2026 | 7,130 | 7,090 | 0 | 7,130 | 7,000 | 2,378 |
| February 04, 2026 | 7,140 | 7,230 | 0 | 7,230 | 7,010 | 4,243 |
| February 03, 2026 | 6,980 | 7,140 | 0 | 7,140 | 6,980 | 9,848 |
| February 02, 2026 | 7,100 | 7,070 | 0 | 7,100 | 6,960 | 5,846 |
| January 30, 2026 | 7,210 | 7,200 | 0 | 7,210 | 7,100 | 9,391 |
| January 29, 2026 | 7,200 | 7,170 | 0 | 7,200 | 7,120 | 3,598 |
| January 28, 2026 | 7,180 | 7,150 | 0 | 7,180 | 7,040 | 5,887 |
| January 27, 2026 | 7,070 | 7,180 | 0 | 7,190 | 7,070 | 2,715 |
| January 26, 2026 | 7,020 | 7,200 | 0 | 7,200 | 7,020 | 12,082 |
| January 23, 2026 | 6,980 | 7,110 | 0 | 7,180 | 6,980 | 5,245 |
| January 22, 2026 | 6,870 | 6,980 | 0 | 6,980 | 6,870 | 5,104 |
| January 21, 2026 | 6,950 | 6,880 | 0 | 6,950 | 6,880 | 3,250 |
| January 20, 2026 | 6,950 | 6,950 | 0 | 6,970 | 6,950 | 2,346 |
| January 19, 2026 | 7,000 | 6,930 | 0 | 7,000 | 6,890 | 6,309 |
| January 16, 2026 | 7,050 | 7,000 | 0 | 7,050 | 6,970 | 4,310 |
| January 15, 2026 | 7,130 | 7,050 | 0 | 7,130 | 6,990 | 4,680 |
| January 14, 2026 | 7,030 | 7,100 | 0 | 7,100 | 7,030 | 2,245 |
| January 13, 2026 | 7,280 | 7,040 | 0 | 7,280 | 7,030 | 6,649 |
| January 12, 2026 | 7,270 | 7,120 | 0 | 7,270 | 7,120 | 2,828 |
| January 09, 2026 | 7,090 | 7,270 | 0 | 7,270 | 7,080 | 2,685 |
| January 08, 2026 | 7,120 | 7,090 | 0 | 7,120 | 7,020 | 2,932 |
| January 07, 2026 | 7,240 | 7,120 | 0 | 7,240 | 7,090 | 3,174 |
| January 06, 2026 | 7,280 | 7,220 | 0 | 7,300 | 7,220 | 1,975 |
| January 05, 2026 | 7,290 | 7,260 | 0 | 7,290 | 7,250 | 4,774 |
| January 02, 2026 | 7,500 | 7,360 | 0 | 7,500 | 7,310 | 3,194 |
| December 30, 2025 | 7,490 | 7,410 | 0 | 7,490 | 7,400 | 1,791 |
| December 29, 2025 | 7,510 | 7,390 | 0 | 7,530 | 7,390 | 3,928 |
| December 26, 2025 | 7,620 | 7,500 | 0 | 7,620 | 7,500 | 3,855 |
| December 24, 2025 | 7,690 | 7,620 | 0 | 7,690 | 7,560 | 7,353 |
| December 23, 2025 | 7,700 | 7,690 | 0 | 7,700 | 7,650 | 4,259 |
| December 22, 2025 | 7,860 | 7,720 | 0 | 7,950 | 7,660 | 9,412 |
| December 19, 2025 | 7,650 | 7,930 | 0 | 7,950 | 7,560 | 20,069 |
| December 18, 2025 | 7,210 | 7,610 | 0 | 7,610 | 7,210 | 6,395 |
| December 17, 2025 | 7,210 | 7,440 | 0 | 7,440 | 7,200 | 5,913 |
| December 16, 2025 | 7,250 | 7,240 | 0 | 7,250 | 7,170 | 2,530 |
| December 15, 2025 | 7,450 | 7,250 | 0 | 7,450 | 7,240 | 4,077 |
| December 12, 2025 | 7,510 | 7,450 | 0 | 7,510 | 7,430 | 5,143 |
| December 11, 2025 | 7,300 | 7,300 | 0 | 7,350 | 7,150 | 3,954 |