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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,810	14,060	14,060	14,770	13,790	989,835
February 19, 2026	13,590	13,750	13,750	13,800	13,410	1.75M
February 13, 2026	13,530	13,580	13,580	13,780	13,360	461,881
February 12, 2026	13,300	13,410	13,410	13,510	13,100	610,669
February 11, 2026	13,000	13,240	13,240	13,310	12,830	465,181
February 10, 2026	12,630	12,840	12,840	12,980	12,550	459,353
February 09, 2026	12,210	12,620	12,620	12,760	12,180	729,007
February 06, 2026	12,150	12,210	12,210	12,230	11,780	799,011
February 05, 2026	12,100	12,190	12,190	12,410	11,990	698,169
February 04, 2026	11,720	12,220	12,220	12,280	11,660	774,600
February 03, 2026	11,650	11,770	11,770	11,870	11,460	781,285
February 02, 2026	11,800	11,470	11,470	12,050	11,430	494,086
January 30, 2026	11,710	11,770	11,770	11,880	11,550	693,681
January 29, 2026	11,160	11,690	11,690	11,870	11,000	812,011
January 28, 2026	11,270	11,220	11,220	11,390	11,160	582,416
January 27, 2026	11,120	11,320	11,320	11,380	10,990	492,071
January 26, 2026	11,130	11,100	11,100	11,360	11,020	409,227
January 23, 2026	11,080	11,090	11,090	11,140	11,000	497,583
January 22, 2026	11,220	11,080	11,080	11,380	11,020	506,297
January 21, 2026	11,140	11,220	11,220	11,260	10,980	413,488
January 20, 2026	11,060	11,220	11,220	11,290	11,050	335,325
January 19, 2026	11,120	10,990	10,990	11,120	10,900	258,274
January 16, 2026	11,000	10,960	10,960	11,060	10,920	349,977
January 15, 2026	10,900	10,920	10,920	11,110	10,860	302,225
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

Korean Reinsurance Company (003690.KS) KSC