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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Korean Reinsurance Company (003690.KS) KSC