Heungkuk Fire&Marine Insurance Co., Ltd. (000545.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000545.KS Historical Return
If you invested ₩1000 in Heungkuk Fire&Marine Insurance Co., Ltd. (000545.KS) 10 years ago, it would be worth ₩1,539.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩549.69, while ₩1000 invested 1 year ago would be worth ₩686.93. This corresponds to total returns of 53.91%, -45.03%, -31.31%, respectively, with annualized returns of 4.4%, -11.28%, -31.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000545.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,200 | 5,310 | 5,310 | 5,450 | 5,200 | 104 |
| August 20, 2026 | 5,400 | 5,270 | 5,270 | 5,410 | 5,270 | 893 |
| August 19, 2026 | 5,220 | 5,410 | 5,410 | 5,410 | 5,220 | 1,121 |
| August 18, 2026 | 5,470 | 5,410 | 5,410 | 5,700 | 5,400 | 592 |
| August 14, 2026 | 5,780 | 5,460 | 5,460 | 5,780 | 5,460 | 1,869 |
| August 13, 2026 | 5,520 | 5,450 | 5,450 | 5,530 | 5,390 | 61 |
| August 12, 2026 | 5,800 | 5,450 | 5,450 | 5,800 | 5,450 | 195 |
| August 11, 2026 | 5,630 | 5,620 | 5,620 | 5,630 | 5,360 | 127 |
| August 10, 2026 | 5,200 | 5,360 | 5,360 | 5,690 | 5,200 | 382 |
| August 07, 2026 | 5,070 | 5,360 | 5,360 | 5,430 | 5,000 | 2,263 |
| August 06, 2026 | 5,060 | 5,000 | 5,000 | 5,070 | 5,000 | 74 |
| August 05, 2026 | 5,140 | 5,040 | 5,040 | 5,140 | 4,960 | 1,634 |
| August 04, 2026 | 4,880 | 5,110 | 5,110 | 5,110 | 4,880 | 401 |
| August 03, 2026 | 4,900 | 4,880 | 4,880 | 4,950 | 4,880 | 1,628 |
| July 31, 2026 | 4,880 | 4,890 | 4,890 | 4,950 | 4,880 | 3,245 |
| July 30, 2026 | 4,780 | 4,890 | 4,890 | 5,000 | 4,780 | 2,477 |
| July 29, 2026 | 5,250 | 4,990 | 4,990 | 5,250 | 4,990 | 1,624 |
| July 28, 2026 | 5,470 | 5,200 | 5,200 | 5,470 | 5,150 | 312 |
| July 27, 2026 | 5,240 | 5,400 | 5,400 | 5,400 | 5,240 | 150 |
| July 23, 2026 | 5,290 | 5,370 | 5,370 | 5,370 | 5,290 | 885 |
| July 22, 2026 | 5,220 | 5,280 | 5,280 | 5,340 | 5,220 | 676 |
| July 21, 2026 | 5,200 | 5,350 | 5,350 | 5,350 | 5,120 | 3,047 |
| July 20, 2026 | 5,340 | 5,350 | 5,350 | 5,450 | 5,340 | 1,443 |
| July 16, 2026 | 5,250 | 5,290 | 5,290 | 5,300 | 5,110 | 1,680 |
| July 15, 2026 | 5,260 | 5,320 | 5,320 | 5,320 | 5,260 | 1,010 |
| July 14, 2026 | 5,510 | 5,260 | 5,260 | 5,600 | 5,260 | 3,167 |
| July 13, 2026 | 5,700 | 5,510 | 5,510 | 5,700 | 5,510 | 869 |
| July 10, 2026 | 5,420 | 5,710 | 5,710 | 5,720 | 5,420 | 740 |
| July 09, 2026 | 5,280 | 5,370 | 5,370 | 5,370 | 5,270 | 680 |
| July 08, 2026 | 5,380 | 5,380 | 5,380 | 5,380 | 5,310 | 101 |
| July 07, 2026 | 5,390 | 5,380 | 5,380 | 5,460 | 5,290 | 61 |
| July 06, 2026 | 5,390 | 5,390 | 5,390 | 5,390 | 5,380 | 1,065 |
| July 03, 2026 | 5,390 | 5,390 | 5,390 | 5,390 | 5,150 | 849 |
| July 02, 2026 | 5,300 | 5,320 | 5,320 | 5,330 | 5,300 | 1,040 |
| July 01, 2026 | 5,260 | 5,300 | 5,300 | 5,390 | 5,260 | 1,150 |
| June 30, 2026 | 5,260 | 5,260 | 5,260 | 5,300 | 5,260 | 437 |
| June 29, 2026 | 5,110 | 5,260 | 5,260 | 5,260 | 5,110 | 972 |
| June 26, 2026 | 5,490 | 5,210 | 5,210 | 5,490 | 5,170 | 1,725 |
| June 25, 2026 | 5,020 | 5,390 | 5,390 | 5,390 | 5,020 | 1,634 |
| June 24, 2026 | 5,290 | 5,200 | 5,200 | 5,290 | 5,100 | 922 |
| June 23, 2026 | 5,420 | 5,200 | 5,200 | 5,420 | 5,180 | 818 |
| June 22, 2026 | 5,550 | 5,440 | 5,440 | 5,550 | 5,440 | 1,403 |
| June 19, 2026 | 5,710 | 5,500 | 5,500 | 5,710 | 5,380 | 4,649 |
| June 18, 2026 | 5,920 | 5,890 | 5,890 | 5,920 | 5,830 | 1,240 |
| June 17, 2026 | 6,060 | 6,000 | 6,000 | 6,060 | 6,000 | 2,537 |
| June 16, 2026 | 6,150 | 6,060 | 6,060 | 6,150 | 6,060 | 975 |
| June 15, 2026 | 6,030 | 6,150 | 6,150 | 6,200 | 6,030 | 1,759 |
| June 12, 2026 | 6,080 | 6,030 | 6,030 | 6,080 | 6,010 | 1,623 |
| June 11, 2026 | 6,000 | 6,080 | 6,080 | 6,080 | 6,000 | 777 |
| June 10, 2026 | 6,270 | 6,100 | 6,100 | 6,270 | 5,900 | 432 |
| June 09, 2026 | 5,700 | 6,100 | 6,100 | 6,150 | 5,700 | 5,684 |
| June 08, 2026 | 5,790 | 5,710 | 5,710 | 6,010 | 5,290 | 5,110 |
| June 05, 2026 | 6,190 | 6,220 | 6,220 | 6,260 | 6,190 | 5,284 |
| June 04, 2026 | 6,270 | 6,190 | 6,190 | 6,270 | 6,110 | 2,794 |
| June 02, 2026 | 6,350 | 6,240 | 6,240 | 6,350 | 6,150 | 5,332 |
| June 01, 2026 | 6,360 | 6,380 | 6,380 | 6,390 | 6,340 | 7,030 |
| May 29, 2026 | 6,370 | 6,530 | 6,530 | 6,540 | 6,250 | 6,426 |
| May 28, 2026 | 6,650 | 6,450 | 6,450 | 6,650 | 6,440 | 5,186 |
| May 27, 2026 | 6,650 | 6,650 | 6,650 | 6,650 | 6,470 | 2,695 |
| May 26, 2026 | 6,690 | 6,650 | 6,650 | 6,690 | 6,600 | 2,226 |
AD
