Korean Reinsurance Company - 003690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,880	10,910	10,910	10,950	10,730	482,446
January 13, 2026	11,050	10,790	10,790	11,090	10,700	704,380
January 12, 2026	11,270	10,940	10,940	11,300	10,820	746,628
January 09, 2026	11,430	11,240	11,240	11,430	11,210	256,726
January 08, 2026	11,750	11,390	11,390	11,810	11,310	539,831
January 07, 2026	12,040	11,800	11,800	12,120	11,750	208,465
January 06, 2026	12,010	11,990	11,990	12,230	11,910	875,444
January 05, 2026	11,520	12,020	12,020	12,190	11,480	1.33M
January 02, 2026	11,530	11,530	11,530	11,550	11,370	229,656
December 30, 2025	11,450	11,540	11,540	11,540	11,410	101,463
December 29, 2025	11,500	11,440	11,440	11,500	11,380	123,392
December 26, 2025	11,780	11,430	11,430	11,780	11,350	255,054
December 24, 2025	11,520	11,640	11,640	11,670	11,520	104,883
December 23, 2025	11,520	11,550	11,550	11,640	11,490	135,388
December 22, 2025	11,620	11,550	11,550	11,670	11,520	164,139
December 19, 2025	11,620	11,610	11,610	11,780	11,520	216,871
December 18, 2025	11,720	11,570	11,570	11,780	11,560	164,896
December 17, 2025	11,650	11,730	11,730	11,800	11,580	288,856
December 16, 2025	11,620	11,590	11,590	11,870	11,400	626,204
December 15, 2025	11,660	11,500	11,500	11,780	11,500	241,232
December 12, 2025	11,430	11,720	11,720	11,930	11,430	1.33M
December 11, 2025	11,390	11,440	11,440	11,620	11,240	439,156
December 10, 2025	11,290	11,330	11,330	11,340	11,250	121,818
December 09, 2025	11,270	11,240	11,240	11,430	11,170	201,481
December 08, 2025	11,300	11,270	11,270	11,400	11,200	220,989
December 05, 2025	11,620	11,260	11,260	11,650	11,100	291,276
December 04, 2025	11,730	11,670	11,670	11,730	11,590	158,786
December 03, 2025	11,760	11,650	11,650	11,760	11,590	239,807
December 02, 2025	11,600	11,620	11,620	11,690	11,570	193,226
December 01, 2025	11,590	11,600	11,600	11,670	11,450	134,144
November 28, 2025	11,560	11,590	11,590	11,720	11,520	358,470
November 27, 2025	11,550	11,490	11,490	11,610	11,400	207,887
November 26, 2025	11,250	11,410	11,410	11,430	11,250	161,526
November 25, 2025	11,100	11,180	11,180	11,340	11,100	194,834
November 24, 2025	11,200	11,080	11,080	11,230	11,080	192,402
November 21, 2025	11,270	11,130	11,130	11,270	11,000	309,700
November 20, 2025	11,350	11,340	11,340	11,440	11,290	316,029
November 19, 2025	11,260	11,350	11,350	11,400	11,240	207,244
November 18, 2025	11,550	11,250	11,250	11,660	11,230	374,088
November 17, 2025	11,520	11,610	11,610	11,680	11,430	265,357
November 14, 2025	11,630	11,520	11,520	11,820	11,380	728,309
November 13, 2025	11,760	11,660	11,660	11,770	11,590	313,715
November 12, 2025	11,700	11,760	11,760	11,830	11,580	238,317
November 11, 2025	11,940	11,620	11,620	12,100	11,560	408,218
November 10, 2025	11,200	11,980	11,980	12,130	11,190	679,707
November 07, 2025	11,120	11,200	11,200	11,230	10,980	443,097
November 06, 2025	10,740	11,130	11,130	11,170	10,700	505,597
November 05, 2025	10,620	10,710	10,710	10,780	10,390	491,582
November 04, 2025	10,520	10,480	10,480	10,560	10,410	262,230
November 03, 2025	10,610	10,460	10,460	10,710	10,010	644,282
October 31, 2025	10,780	10,610	10,610	10,780	10,590	228,412
October 30, 2025	10,720	10,670	10,670	10,820	10,630	240,830
October 29, 2025	10,920	10,710	10,710	10,930	10,690	267,002
October 28, 2025	10,950	10,920	10,920	11,150	10,840	299,252
October 27, 2025	10,980	10,930	10,930	11,060	10,880	294,776
October 24, 2025	11,070	10,990	10,990	11,180	10,970	219,327
October 23, 2025	10,830	11,080	11,080	11,130	10,800	318,695
October 22, 2025	10,800	10,840	10,840	10,860	10,670	146,494
October 21, 2025	10,880	10,810	10,810	10,950	10,730	385,900
October 20, 2025	10,730	10,860	10,860	10,880	10,610	276,189

Korean Reinsurance Company (003690.KS) KSC