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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	10,900	10,620	10,620	10,900	10,590	421,632
October 16, 2025	10,860	10,900	10,900	11,070	10,780	305,615
October 15, 2025	10,890	10,900	10,900	10,920	10,750	737,645
October 14, 2025	11,000	10,800	10,800	11,000	10,800	137,369
October 13, 2025	10,860	10,920	10,920	10,970	10,720	173,316
October 10, 2025	10,980	10,870	10,870	10,980	10,740	287,126
October 02, 2025	10,980	10,890	10,890	11,030	10,890	325,259
October 01, 2025	11,050	11,010	11,010	11,070	10,910	126,279
September 30, 2025	11,080	10,900	10,900	11,080	10,890	134,098
September 29, 2025	11,000	11,090	11,090	11,210	10,920	162,187
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

Korean Reinsurance Company (003690.KS) KSC