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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,800	28,150	28,150	28,500	27,550	527,308
August 14, 2025	26,250	27,800	27,800	28,450	26,200	1.09M
August 13, 2025	26,950	26,150	26,150	27,050	25,650	331,441
August 12, 2025	26,200	26,850	26,850	27,050	26,200	344,643
August 11, 2025	26,550	26,350	26,350	26,750	26,100	239,946
August 08, 2025	27,100	26,700	26,700	27,100	26,600	166,258
August 07, 2025	26,950	27,100	27,100	27,100	26,650	221,675
August 06, 2025	26,350	26,900	26,900	26,900	26,350	163,013
August 05, 2025	26,250	26,550	26,550	26,800	26,250	237,955
August 04, 2025	25,600	26,000	26,000	26,200	25,500	236,420
August 01, 2025	26,050	25,750	25,750	26,250	25,650	415,228
July 31, 2025	26,300	26,300	26,300	26,450	26,050	326,471
July 30, 2025	26,300	26,500	26,500	26,550	26,000	221,619
July 29, 2025	25,800	26,300	26,300	26,400	25,600	434,763
July 28, 2025	26,650	25,900	25,900	26,700	25,600	446,166
July 25, 2025	26,650	26,750	26,750	27,150	26,500	365,118
July 24, 2025	27,150	26,900	26,900	27,400	26,800	411,799
July 23, 2025	27,250	27,150	27,150	27,550	26,800	284,806
July 22, 2025	27,250	27,000	27,000	27,650	26,800	392,496
July 21, 2025	27,350	27,300	27,300	27,800	27,150	317,053
July 18, 2025	28,300	27,850	27,850	28,450	27,500	501,074
July 17, 2025	28,300	28,400	28,400	28,450	27,750	488,868
July 16, 2025	29,350	28,100	28,100	29,400	28,000	856,906
July 15, 2025	30,500	29,300	29,300	30,700	29,000	995,591
July 14, 2025	28,950	30,250	30,250	30,650	28,700	1.34M
July 11, 2025	28,250	28,350	28,350	29,050	28,150	645,710
July 10, 2025	27,650	28,100	28,100	28,700	27,500	842,013
July 09, 2025	27,750	27,550	27,550	28,350	27,200	861,163
July 08, 2025	27,000	27,650	27,650	28,350	27,000	598,149
July 07, 2025	27,350	27,050	27,050	27,600	26,850	296,629
July 04, 2025	27,400	27,350	27,350	27,950	27,300	420,985
July 03, 2025	27,300	27,250	27,250	27,450	27,050	293,818
July 02, 2025	27,700	27,250	27,250	27,750	27,000	353,766
July 01, 2025	26,800	27,700	27,700	28,500	26,750	964,762
June 30, 2025	26,900	26,450	26,450	27,000	26,250	330,819
June 27, 2025	26,900	26,650	26,650	27,250	26,400	354,406
June 26, 2025	26,950	26,750	26,750	27,000	26,200	453,020
June 25, 2025	26,550	27,050	27,050	27,100	26,150	555,347
June 24, 2025	26,050	26,550	26,550	26,600	26,050	454,594
June 23, 2025	25,600	25,850	25,850	26,050	25,150	294,553
June 20, 2025	25,400	25,700	25,700	26,150	25,050	575,813
June 19, 2025	25,300	25,200	25,200	25,700	24,850	420,809
June 18, 2025	25,250	25,300	25,300	25,750	25,100	295,452
June 17, 2025	26,350	25,600	25,600	26,450	25,450	510,660
June 16, 2025	26,600	26,350	26,350	26,750	25,700	677,681
June 13, 2025	26,350	26,400	26,400	27,000	25,900	1.2M
June 12, 2025	25,250	26,200	26,200	26,750	25,200	1.68M
June 11, 2025	24,900	25,150	25,150	25,200	24,650	396,175
June 10, 2025	25,200	24,800	24,800	25,450	24,650	491,052
June 09, 2025	25,300	25,100	25,100	25,950	25,050	600,970
June 05, 2025	24,950	25,000	25,000	25,250	24,450	609,537
June 04, 2025	24,200	25,100	25,100	25,250	24,050	592,859
June 02, 2025	24,300	23,950	23,950	24,550	23,700	486,933
May 30, 2025	25,200	24,350	24,350	25,350	24,200	677,274
May 29, 2025	24,450	25,150	25,150	25,300	24,150	810,214
May 28, 2025	23,650	24,100	24,100	24,350	23,600	544,192
May 27, 2025	24,100	23,750	23,750	24,300	23,400	438,312
May 26, 2025	23,550	24,150	24,150	24,250	23,300	619,072
May 23, 2025	22,250	23,400	23,400	23,500	22,250	721,180
May 22, 2025	22,350	22,250	22,250	22,500	22,200	334,307

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