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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,980	10,890	10,890	11,100	10,870	230,264
September 25, 2025	11,250	10,950	10,950	11,250	10,880	348,179
September 24, 2025	11,280	11,220	11,220	11,300	11,120	278,846
September 23, 2025	11,250	11,290	11,290	11,300	11,150	190,690
September 22, 2025	11,350	11,210	11,210	11,360	11,110	268,391
September 19, 2025	11,000	11,300	11,300	11,330	10,880	554,653
September 18, 2025	10,900	10,920	10,920	10,950	10,790	202,406
September 17, 2025	11,050	10,830	10,830	11,070	10,780	456,365
September 16, 2025	11,170	11,040	11,040	11,200	10,980	370,506
September 15, 2025	11,090	11,170	11,170	11,210	10,970	880,676
September 12, 2025	11,290	10,990	10,990	11,290	10,940	945,542
September 11, 2025	11,220	11,200	11,200	11,230	10,900	569,571
September 10, 2025	11,190	11,190	11,190	11,250	11,050	599,650
September 09, 2025	11,060	11,140	11,140	11,140	10,900	260,980
September 08, 2025	10,920	11,000	11,000	11,120	10,830	231,620
September 05, 2025	10,950	10,910	10,910	10,990	10,700	242,503
September 04, 2025	10,950	10,860	10,860	11,000	10,820	147,697
September 03, 2025	11,040	10,880	10,880	11,060	10,820	315,657
September 02, 2025	11,000	11,040	11,040	11,040	10,850	174,893
September 01, 2025	10,930	10,960	10,960	10,990	10,700	203,498
August 29, 2025	10,890	10,840	10,840	10,890	10,760	149,193
August 28, 2025	10,660	10,790	10,790	10,860	10,510	211,016
August 27, 2025	10,640	10,660	10,660	10,680	10,510	161,773
August 26, 2025	10,530	10,540	10,540	10,580	10,400	180,952
August 25, 2025	10,670	10,560	10,560	10,730	10,550	193,771
August 22, 2025	10,750	10,630	10,630	10,760	10,580	182,623
August 21, 2025	10,630	10,740	10,740	10,790	10,570	215,155
August 20, 2025	10,390	10,630	10,630	10,660	10,300	186,493
August 19, 2025	10,830	10,720	10,720	10,830	10,590	259,463
August 18, 2025	10,990	10,720	10,720	10,990	10,580	168,130
August 14, 2025	10,980	10,970	10,970	11,110	10,930	146,165
August 13, 2025	10,940	10,980	10,980	10,990	10,830	160,486
August 12, 2025	10,790	10,920	10,920	10,980	10,760	179,231
August 11, 2025	10,990	10,790	10,790	10,990	10,660	164,583
August 08, 2025	10,800	10,880	10,880	10,880	10,700	278,676
August 07, 2025	10,700	10,760	10,760	10,800	10,610	201,027
August 06, 2025	10,700	10,620	10,620	10,710	10,550	209,110
August 05, 2025	10,460	10,620	10,620	10,710	10,460	426,660
August 04, 2025	10,290	10,500	10,500	10,550	10,280	249,080
August 01, 2025	10,600	10,290	10,290	10,650	10,280	487,929
July 31, 2025	10,680	10,660	10,660	10,730	10,570	131,166
July 30, 2025	10,600	10,600	10,600	10,670	10,470	282,391
July 29, 2025	10,700	10,680	10,680	10,700	10,440	284,832
July 28, 2025	11,090	10,490	10,490	11,090	10,360	430,431
July 25, 2025	11,080	11,030	11,030	11,080	10,940	152,355
July 24, 2025	11,010	10,980	10,980	11,230	10,980	328,429
July 23, 2025	11,140	11,010	11,010	11,220	10,910	277,517
July 22, 2025	11,040	11,140	11,140	11,290	11,030	623,837
July 21, 2025	10,900	11,030	11,030	11,080	10,890	338,220
July 18, 2025	11,400	10,990	10,990	11,430	10,840	327,394
July 17, 2025	11,320	11,330	11,330	11,340	11,110	462,761
July 16, 2025	11,550	11,260	11,260	11,560	11,120	542,401
July 15, 2025	11,660	11,540	11,540	11,690	11,410	457,537
July 14, 2025	11,180	11,600	11,600	11,600	11,180	896,006
July 11, 2025	11,340	11,150	11,150	11,380	10,980	392,670
July 10, 2025	11,200	11,340	11,340	11,440	11,100	517,590
July 09, 2025	10,640	11,280	11,280	11,400	10,600	1.18M
July 08, 2025	10,250	10,500	10,500	10,590	10,250	490,674
July 07, 2025	10,270	10,360	10,360	10,440	10,220	208,194
July 04, 2025	10,200	10,280	10,280	10,400	10,170	242,004

Korean Reinsurance Company (003690.KS) KSC