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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28,700	29,400	29,400	29,750	28,700	880,897
September 25, 2025	29,350	28,700	28,700	29,400	28,600	548,782
September 24, 2025	29,700	29,350	29,350	29,950	29,350	438,483
September 23, 2025	28,600	29,700	29,700	29,800	28,600	719,090
September 22, 2025	28,200	28,850	28,850	29,150	28,200	357,374
September 19, 2025	28,750	28,150	28,150	28,750	28,100	594,781
September 18, 2025	28,600	28,650	28,650	28,850	28,300	318,383
September 17, 2025	29,000	28,600	28,600	29,050	28,250	339,186
September 16, 2025	28,400	28,500	28,500	28,800	28,200	545,332
September 15, 2025	27,700	28,300	28,300	28,600	27,700	351,578
September 12, 2025	27,700	27,900	27,900	27,950	27,500	381,276
September 11, 2025	27,950	27,450	27,450	28,200	27,300	567,157
September 10, 2025	27,650	28,150	28,150	28,300	27,650	350,045
September 09, 2025	27,750	27,650	27,650	27,800	27,250	433,223
September 08, 2025	27,800	27,650	27,650	27,800	27,350	173,244
September 05, 2025	27,600	27,850	27,850	27,900	27,550	269,962
September 04, 2025	27,350	27,750	27,750	27,850	27,350	204,145
September 03, 2025	27,850	27,550	27,550	28,200	27,400	349,233
September 02, 2025	27,700	27,900	27,900	28,200	27,650	152,020
September 01, 2025	28,150	27,800	27,800	28,200	27,550	265,482
August 29, 2025	28,300	27,900	27,900	28,300	27,700	211,147
August 28, 2025	27,000	28,100	28,100	28,450	26,950	365,481
August 27, 2025	27,200	27,100	27,100	27,300	26,800	196,949
August 26, 2025	27,550	27,200	27,200	27,600	27,000	410,184
August 25, 2025	27,650	27,450	27,450	27,800	27,350	261,201
August 22, 2025	27,600	27,550	27,550	28,200	27,400	207,520
August 21, 2025	28,150	27,400	27,400	28,300	27,400	391,617
August 20, 2025	28,500	28,150	28,150	28,550	27,650	335,218
August 19, 2025	28,450	28,450	28,450	28,650	28,100	319,041
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

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