Heungkuk Fire & Marine Insurance Co., Ltd 000540
KRX · South Korea · Finance
KRW 3,355.00-30.00 (-0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3,385.00 | -2.73% | KRW 3,560.00 | KRW 3,560.00 | KRW 3,370.00 | 35.84K |
| 2026-09-29 | KRW 3,480.00 | -0.57% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,440.00 | 10.47K |
| 2026-09-28 | KRW 3,500.00 | +2.04% | KRW 3,460.00 | KRW 3,505.00 | KRW 3,400.00 | 27.01K |
| 2026-09-23 | KRW 3,430.00 | -1.01% | KRW 3,450.00 | KRW 3,560.00 | KRW 3,420.00 | 43.47K |
| 2026-09-22 | KRW 3,465.00 | -0.57% | KRW 3,515.00 | KRW 3,520.00 | KRW 3,420.00 | 31.77K |
| 2026-09-21 | KRW 3,485.00 | -0.71% | KRW 3,510.00 | KRW 3,520.00 | KRW 3,410.00 | 24.27K |
| 2026-09-18 | KRW 3,510.00 | -2.09% | KRW 3,590.00 | KRW 3,615.00 | KRW 3,505.00 | 41.32K |
| 2026-09-17 | KRW 3,585.00 | 0.00% | KRW 3,580.00 | KRW 3,690.00 | KRW 3,555.00 | 76.35K |
| 2026-09-16 | KRW 3,585.00 | -0.83% | KRW 3,625.00 | KRW 3,640.00 | KRW 3,555.00 | 40.41K |
| 2026-09-15 | KRW 3,615.00 | -3.08% | KRW 3,710.00 | KRW 3,755.00 | KRW 3,595.00 | 54.49K |
| 2026-09-14 | KRW 3,730.00 | +1.50% | KRW 3,675.00 | KRW 3,740.00 | KRW 3,605.00 | 37.76K |
| 2026-09-11 | KRW 3,675.00 | -0.81% | KRW 3,660.00 | KRW 3,745.00 | KRW 3,625.00 | 49.91K |
| 2026-09-10 | KRW 3,705.00 | +2.21% | KRW 3,630.00 | KRW 3,750.00 | KRW 3,600.00 | 82.29K |
| 2026-09-09 | KRW 3,625.00 | -2.03% | KRW 3,700.00 | KRW 3,740.00 | KRW 3,570.00 | 66.86K |
| 2026-09-08 | KRW 3,700.00 | -0.80% | KRW 3,705.00 | KRW 3,790.00 | KRW 3,685.00 | 87.65K |
| 2026-09-07 | KRW 3,730.00 | +0.95% | KRW 3,695.00 | KRW 3,775.00 | KRW 3,680.00 | 77.76K |
| 2026-09-04 | KRW 3,695.00 | -6.69% | KRW 3,960.00 | KRW 3,965.00 | KRW 3,665.00 | 295.39K |
| 2026-09-03 | KRW 3,960.00 | +9.70% | KRW 3,620.00 | KRW 3,980.00 | KRW 3,610.00 | 603.60K |
| 2026-09-02 | KRW 3,610.00 | -2.30% | KRW 3,695.00 | KRW 3,745.00 | KRW 3,550.00 | 89.02K |
| 2026-09-01 | KRW 3,695.00 | +4.67% | KRW 3,530.00 | KRW 3,770.00 | KRW 3,500.00 | 100.33K |
| 2026-08-31 | KRW 3,530.00 | -0.70% | KRW 3,555.00 | KRW 3,575.00 | KRW 3,470.00 | 60.08K |
| 2026-08-28 | KRW 3,555.00 | +2.60% | KRW 3,450.00 | KRW 3,565.00 | KRW 3,380.00 | 67.67K |
| 2026-08-27 | KRW 3,465.00 | -0.43% | KRW 3,480.00 | KRW 3,500.00 | KRW 3,250.00 | 38.38K |
| 2026-08-26 | KRW 3,480.00 | 0.00% | KRW 3,455.00 | KRW 3,495.00 | KRW 3,395.00 | 25.70K |
| 2026-08-25 | KRW 3,480.00 | +1.02% | KRW 3,440.00 | KRW 3,500.00 | KRW 3,400.00 | 27.41K |
| 2026-08-24 | KRW 3,445.00 | +2.23% | KRW 3,390.00 | KRW 3,460.00 | KRW 3,345.00 | 44.23K |
| 2026-08-21 | KRW 3,370.00 | -0.88% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,282.00 | 13.41K |
| 2026-08-20 | KRW 3,400.00 | +0.74% | KRW 3,400.00 | KRW 3,465.00 | KRW 3,350.00 | 39.23K |
| 2026-08-19 | KRW 3,375.00 | -1.89% | KRW 3,380.00 | KRW 3,445.00 | KRW 3,325.00 | 23.50K |
| 2026-08-18 | KRW 3,440.00 | -0.58% | KRW 3,450.00 | KRW 3,545.00 | KRW 3,370.00 | 33.84K |
| 2026-08-14 | KRW 3,460.00 | +5.17% | KRW 3,295.00 | KRW 3,465.00 | KRW 3,295.00 | 73.08K |
| 2026-08-13 | KRW 3,290.00 | -0.75% | KRW 3,350.00 | KRW 3,440.00 | KRW 3,290.00 | 50.41K |
| 2026-08-12 | KRW 3,315.00 | -1.19% | KRW 3,370.00 | KRW 3,390.00 | KRW 3,315.00 | 28.14K |
| 2026-08-11 | KRW 3,355.00 | +1.21% | KRW 3,315.00 | KRW 3,380.00 | KRW 3,300.00 | 44.85K |
| 2026-08-10 | KRW 3,315.00 | +1.53% | KRW 3,275.00 | KRW 3,320.00 | KRW 3,260.00 | 38.97K |
| 2026-08-07 | KRW 3,265.00 | +1.40% | KRW 3,220.00 | KRW 3,300.00 | KRW 3,210.00 | 17.03K |
| 2026-08-06 | KRW 3,220.00 | +0.78% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,145.00 | 23.85K |
| 2026-08-05 | KRW 3,195.00 | -0.47% | KRW 3,210.00 | KRW 3,290.00 | KRW 3,170.00 | 31.82K |
| 2026-08-04 | KRW 3,210.00 | +1.58% | KRW 3,145.00 | KRW 3,240.00 | KRW 3,145.00 | 14.82K |
| 2026-08-03 | KRW 3,160.00 | +0.32% | KRW 3,115.00 | KRW 3,245.00 | KRW 3,115.00 | 15.02K |
| 2026-07-31 | KRW 3,150.00 | +4.13% | KRW 3,080.00 | KRW 3,190.00 | KRW 3,075.00 | 31.86K |
| 2026-07-30 | KRW 3,025.00 | +3.95% | KRW 2,890.00 | KRW 3,140.00 | KRW 2,890.00 | 49.10K |
| 2026-07-29 | KRW 2,910.00 | -5.06% | KRW 3,075.00 | KRW 3,140.00 | KRW 2,870.00 | 130.42K |
| 2026-07-28 | KRW 3,065.00 | -4.37% | KRW 3,155.00 | KRW 3,160.00 | KRW 3,060.00 | 59.26K |
| 2026-07-27 | KRW 3,205.00 | +0.16% | KRW 3,200.00 | KRW 3,265.00 | KRW 3,165.00 | 8.26K |
| 2026-07-24 | KRW 3,200.00 | +0.95% | KRW 3,165.00 | KRW 3,285.00 | KRW 3,130.00 | 21.43K |
| 2026-07-23 | KRW 3,170.00 | +2.59% | KRW 3,120.00 | KRW 3,190.00 | KRW 3,100.00 | 18.87K |
| 2026-07-22 | KRW 3,090.00 | -0.80% | KRW 3,140.00 | KRW 3,215.00 | KRW 3,090.00 | 16.04K |
| 2026-07-21 | KRW 3,115.00 | -2.20% | KRW 3,190.00 | KRW 3,195.00 | KRW 3,085.00 | 39.48K |
| 2026-07-20 | KRW 3,185.00 | -4.64% | KRW 3,340.00 | KRW 3,350.00 | KRW 3,130.00 | 79.30K |
| 2026-07-16 | KRW 3,340.00 | +1.52% | KRW 3,265.00 | KRW 3,385.00 | KRW 3,210.00 | 46.89K |
| 2026-07-15 | KRW 3,290.00 | +4.28% | KRW 3,155.00 | KRW 3,305.00 | KRW 3,155.00 | 40.44K |
| 2026-07-14 | KRW 3,155.00 | -2.47% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,095.00 | 35.48K |
| 2026-07-13 | KRW 3,235.00 | -2.12% | KRW 3,270.00 | KRW 3,365.00 | KRW 3,205.00 | 156.89K |
| 2026-07-10 | KRW 3,305.00 | +8.90% | KRW 3,045.00 | KRW 3,350.00 | KRW 3,045.00 | 77.24K |
| 2026-07-09 | KRW 3,035.00 | -3.34% | KRW 3,140.00 | KRW 3,215.00 | KRW 3,035.00 | 63.21K |
| 2026-07-08 | KRW 3,140.00 | -3.53% | KRW 3,230.00 | KRW 3,280.00 | KRW 3,050.00 | 50.52K |
| 2026-07-07 | KRW 3,255.00 | 0.00% | KRW 3,255.00 | KRW 3,290.00 | KRW 3,155.00 | 22.31K |
| 2026-07-06 | KRW 3,255.00 | +0.77% | KRW 3,230.00 | KRW 3,290.00 | KRW 3,165.00 | 33.50K |
| 2026-07-03 | KRW 3,230.00 | +0.62% | KRW 3,210.00 | KRW 3,275.00 | KRW 3,000.00 | 104.31K |
| 2026-07-02 | KRW 3,210.00 | -0.16% | KRW 3,245.00 | KRW 3,280.00 | KRW 3,100.00 | 64.21K |
| 2026-07-01 | KRW 3,215.00 | +1.58% | KRW 3,165.00 | KRW 3,220.00 | KRW 3,155.00 | 28.25K |
| 2026-06-30 | KRW 3,165.00 | -1.56% | KRW 3,140.00 | KRW 3,245.00 | KRW 3,140.00 | 22.28K |
| 2026-06-29 | KRW 3,215.00 | +7.17% | KRW 3,040.00 | KRW 3,230.00 | KRW 2,975.00 | 42.17K |
| 2026-06-26 | KRW 3,000.00 | -2.28% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,915.00 | 115.38K |
| 2026-06-25 | KRW 3,070.00 | -1.44% | KRW 3,105.00 | KRW 3,230.00 | KRW 3,060.00 | 1.32M |
| 2026-06-24 | KRW 3,115.00 | -0.32% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,050.00 | 69.29K |
| 2026-06-23 | KRW 3,125.00 | -6.16% | KRW 3,340.00 | KRW 3,460.00 | KRW 3,095.00 | 146.39K |
| 2026-06-22 | KRW 3,330.00 | -2.92% | KRW 3,400.00 | KRW 3,430.00 | KRW 3,300.00 | 90.82K |
| 2026-06-19 | KRW 3,430.00 | -3.79% | KRW 3,545.00 | KRW 3,595.00 | KRW 3,360.00 | 176.61K |
| 2026-06-18 | KRW 3,565.00 | -2.06% | KRW 3,625.00 | KRW 3,695.00 | KRW 3,555.00 | 117.83K |
| 2026-06-17 | KRW 3,640.00 | -3.83% | KRW 3,800.00 | KRW 3,940.00 | KRW 3,600.00 | 177.95K |
| 2026-06-16 | KRW 3,785.00 | +1.88% | KRW 3,755.00 | KRW 3,835.00 | KRW 3,675.00 | 73.40K |
| 2026-06-15 | KRW 3,715.00 | +1.78% | KRW 3,700.00 | KRW 3,795.00 | KRW 3,655.00 | 107.75K |
| 2026-06-12 | KRW 3,650.00 | -0.14% | KRW 3,675.00 | KRW 3,800.00 | KRW 3,470.00 | 178.65K |
| 2026-06-11 | KRW 3,655.00 | +2.24% | KRW 3,575.00 | KRW 3,685.00 | KRW 3,405.00 | 93.94K |
| 2026-06-10 | KRW 3,575.00 | -1.52% | KRW 3,630.00 | KRW 3,710.00 | KRW 3,380.00 | 212.77K |
| 2026-06-09 | KRW 3,630.00 | +9.17% | KRW 3,300.00 | KRW 3,835.00 | KRW 3,285.00 | 377.77K |
| 2026-06-08 | KRW 3,325.00 | -7.25% | KRW 3,445.00 | KRW 3,675.00 | KRW 3,310.00 | 253.33K |
| 2026-06-05 | KRW 3,585.00 | +2.28% | KRW 3,490.00 | KRW 3,715.00 | KRW 3,425.00 | 266.24K |
| 2026-06-04 | KRW 3,505.00 | +0.72% | KRW 3,485.00 | KRW 3,585.00 | KRW 3,405.00 | 55.06K |
| 2026-06-02 | KRW 3,480.00 | +0.87% | KRW 3,415.00 | KRW 3,505.00 | KRW 3,325.00 | 96.40K |
| 2026-06-01 | KRW 3,450.00 | -3.36% | KRW 3,545.00 | KRW 3,620.00 | KRW 3,400.00 | 137.18K |
| 2026-05-29 | KRW 3,570.00 | -1.79% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,435.00 | 95.59K |
| 2026-05-28 | KRW 3,635.00 | -3.07% | KRW 3,740.00 | KRW 3,750.00 | KRW 3,560.00 | 104.19K |
| 2026-05-27 | KRW 3,750.00 | -4.21% | KRW 3,915.00 | KRW 3,945.00 | KRW 3,710.00 | 151.48K |
| 2026-05-26 | KRW 3,915.00 | -1.88% | KRW 4,020.00 | KRW 4,160.00 | KRW 3,880.00 | 109.39K |
| 2026-05-22 | KRW 3,990.00 | +1.14% | KRW 4,000.00 | KRW 4,130.00 | KRW 3,950.00 | 56.17K |
| 2026-05-21 | KRW 3,945.00 | +2.33% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,890.00 | 129.38K |
| 2026-05-20 | KRW 3,855.00 | -5.98% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,780.00 | 192.60K |