Hyundai Marine & Fire Insurance Co., Ltd. - 001450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27,300	26,450	26,450	27,400	26,400	683,041
January 12, 2026	27,350	27,000	27,000	27,400	26,750	623,602
January 09, 2026	28,000	27,250	27,250	28,050	26,750	811,360
January 08, 2026	30,400	27,800	27,800	30,450	27,800	1.69M
January 07, 2026	30,750	30,650	30,650	30,850	30,300	315,168
January 06, 2026	30,800	31,050	31,050	31,100	30,500	241,813
January 05, 2026	30,750	30,700	30,700	31,200	30,350	292,481
January 02, 2026	30,800	30,550	30,550	30,950	29,850	272,784
December 30, 2025	31,000	30,800	30,800	31,000	30,400	131,860
December 29, 2025	30,050	30,700	30,700	30,950	30,050	230,167
December 26, 2025	31,250	30,350	30,350	31,650	30,250	315,427
December 24, 2025	30,800	31,450	31,450	31,650	30,500	399,464
December 23, 2025	31,000	30,600	30,600	31,250	30,600	204,428
December 22, 2025	30,850	30,950	30,950	31,050	30,350	458,548
December 19, 2025	30,400	30,300	30,300	31,400	30,100	487,817
December 18, 2025	30,400	30,100	30,100	30,450	29,750	384,221
December 17, 2025	29,700	30,450	30,450	30,450	29,550	473,707
December 16, 2025	29,650	29,400	29,400	29,850	29,300	252,378
December 15, 2025	29,400	29,650	29,650	29,950	29,000	225,559
December 12, 2025	29,200	29,450	29,450	29,800	29,150	259,171
December 11, 2025	29,250	29,000	29,000	29,600	29,000	522,356
December 10, 2025	29,250	29,000	29,000	29,400	28,800	174,744
December 09, 2025	28,950	29,250	29,250	29,350	28,650	185,964
December 08, 2025	30,200	29,100	29,100	30,200	28,850	410,052
December 05, 2025	30,450	30,250	30,250	30,600	30,000	273,488
December 04, 2025	30,400	30,400	30,400	30,950	30,350	449,737
December 03, 2025	30,300	30,600	30,600	31,000	30,300	328,558
December 02, 2025	30,200	30,450	30,450	30,500	29,950	306,238
December 01, 2025	30,200	30,000	30,000	30,500	29,850	314,561
November 28, 2025	30,300	30,050	30,050	30,450	29,850	368,630
November 27, 2025	29,700	30,150	30,150	31,400	29,700	470,767
November 26, 2025	29,250	29,750	29,750	29,750	28,950	406,358
November 25, 2025	28,150	28,900	28,900	29,750	28,100	457,399
November 24, 2025	27,950	27,750	27,750	28,250	27,650	617,500
November 21, 2025	27,900	27,700	27,700	27,950	27,400	312,217
November 20, 2025	28,050	27,950	27,950	28,400	27,750	448,214
November 19, 2025	27,950	28,150	28,150	28,350	27,750	474,338
November 18, 2025	28,800	27,600	27,600	28,950	27,500	760,179
November 17, 2025	29,000	28,950	28,950	29,250	28,200	601,783
November 14, 2025	29,300	29,000	29,000	30,350	28,550	673,530
November 13, 2025	30,000	29,350	29,350	30,650	29,350	835,154
November 12, 2025	28,850	29,750	29,750	29,750	28,700	451,658
November 11, 2025	28,850	28,800	28,800	29,500	28,700	511,019
November 10, 2025	28,600	29,100	29,100	29,500	28,550	575,961
November 07, 2025	29,300	28,250	28,250	29,300	27,800	507,062
November 06, 2025	27,700	29,200	29,200	29,500	27,450	1.05M
November 05, 2025	27,250	27,400	27,400	27,550	26,700	632,254
November 04, 2025	26,900	27,000	27,000	27,200	26,850	381,006
November 03, 2025	27,050	27,150	27,150	27,250	26,900	428,794
October 31, 2025	27,650	27,300	27,300	27,750	26,950	528,410
October 30, 2025	27,650	27,700	27,700	28,200	27,500	513,213
October 29, 2025	28,250	27,800	27,800	28,250	27,500	499,726
October 28, 2025	28,000	28,000	28,000	28,400	27,600	550,108
October 27, 2025	27,850	28,150	28,150	28,250	27,850	432,355
October 24, 2025	27,500	27,900	27,900	28,050	27,500	387,341
October 23, 2025	27,400	27,400	27,400	27,750	27,150	227,049
October 22, 2025	26,950	27,750	27,750	27,750	26,750	369,983
October 21, 2025	27,250	27,100	27,100	27,550	26,900	553,379
October 20, 2025	26,900	27,250	27,250	27,350	26,350	484,619
October 17, 2025	27,600	27,000	27,000	27,600	26,900	706,212

Hyundai Marine & Fire Insurance Co., Ltd. (001450.KS) KSC