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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,100	38,800	38,800	40,550	35,000	2.39M
February 19, 2026	35,800	35,100	35,100	35,850	34,550	784,971
February 13, 2026	34,100	35,450	35,450	36,600	34,000	1.43M
February 12, 2026	33,000	33,500	33,500	34,200	32,900	999,775
February 11, 2026	33,350	32,800	32,800	33,850	32,250	758,675
February 10, 2026	30,950	32,950	32,950	33,400	30,600	1.23M
February 09, 2026	30,300	30,800	30,800	31,100	30,250	576,677
February 06, 2026	29,600	29,800	29,800	30,000	28,950	527,548
February 05, 2026	29,800	30,150	30,150	30,350	29,650	381,591
February 04, 2026	28,400	30,200	30,200	31,450	28,250	1.25M
February 03, 2026	27,950	28,400	28,400	28,500	27,800	537,954
February 02, 2026	27,800	27,550	27,550	28,350	27,300	465,744
January 30, 2026	27,900	28,150	28,150	28,600	27,850	561,108
January 29, 2026	27,700	28,050	28,050	28,250	27,100	551,793
January 28, 2026	28,250	27,650	27,650	28,450	27,550	518,881
January 27, 2026	27,950	28,250	28,250	28,450	27,750	353,022
January 26, 2026	28,300	27,800	27,800	28,800	27,800	456,266
January 23, 2026	27,800	27,950	27,950	28,100	27,500	415,463
January 22, 2026	27,350	27,750	27,750	27,900	27,350	473,042
January 21, 2026	27,600	27,550	27,550	27,850	27,050	600,407
January 20, 2026	26,750	27,750	27,750	28,100	26,750	759,684
January 19, 2026	26,950	26,800	26,800	26,950	26,600	365,104
January 16, 2026	26,800	26,800	26,800	27,400	26,650	557,554
January 15, 2026	26,450	26,600	26,600	27,100	26,250	596,290
January 14, 2026	26,650	26,450	26,450	26,650	26,100	629,694
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

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