Hyundai Marine & Fire Insurance Co., Ltd. 001450
KRX · South Korea · Finance
KRW 47,250.00-600.00 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 47,250.00 | -1.25% | KRW 47,750.00 | KRW 48,650.00 | KRW 47,000.00 | 311.89K |
| 2026-09-30 | KRW 47,850.00 | -4.30% | KRW 49,900.00 | KRW 50,000.00 | KRW 47,400.00 | 516.93K |
| 2026-09-29 | KRW 50,000.00 | +2.15% | KRW 49,050.00 | KRW 50,700.00 | KRW 48,750.00 | 475.82K |
| 2026-09-28 | KRW 48,950.00 | +2.94% | KRW 47,500.00 | KRW 50,200.00 |
| KRW 46,400.00 |
| 453.52K |
| 2026-09-23 | KRW 47,550.00 | -0.52% | KRW 47,550.00 | KRW 47,900.00 | KRW 47,050.00 | 316.35K |
| 2026-09-22 | KRW 47,800.00 | -2.65% | KRW 48,600.00 | KRW 48,950.00 | KRW 46,950.00 | 425.38K |
| 2026-09-21 | KRW 49,100.00 | +0.61% | KRW 47,950.00 | KRW 49,350.00 | KRW 47,700.00 | 228.30K |
| 2026-09-18 | KRW 48,800.00 | -1.01% | KRW 49,600.00 | KRW 49,650.00 | KRW 47,700.00 | 698.33K |
| 2026-09-17 | KRW 49,300.00 | +1.65% | KRW 48,300.00 | KRW 50,900.00 | KRW 47,500.00 | 382.64K |
| 2026-09-16 | KRW 48,500.00 | -1.42% | KRW 49,000.00 | KRW 49,500.00 | KRW 48,100.00 | 891.00K |
| 2026-09-15 | KRW 49,200.00 | -3.91% | KRW 50,100.00 | KRW 51,100.00 | KRW 48,900.00 | 353.14K |
| 2026-09-14 | KRW 51,200.00 | -0.19% | KRW 50,400.00 | KRW 51,400.00 | KRW 49,200.00 | 371.53K |
| 2026-09-11 | KRW 51,300.00 | +1.79% | KRW 50,700.00 | KRW 52,500.00 | KRW 49,950.00 | 388.66K |
| 2026-09-10 | KRW 50,400.00 | +2.86% | KRW 49,100.00 | KRW 50,600.00 | KRW 48,600.00 | 404.65K |
| 2026-09-09 | KRW 49,000.00 | -2.58% | KRW 50,000.00 | KRW 50,200.00 | KRW 48,600.00 | 480.48K |
| 2026-09-08 | KRW 50,300.00 | -1.37% | KRW 51,400.00 | KRW 51,500.00 | KRW 50,000.00 | 307.57K |
| 2026-09-07 | KRW 51,000.00 | -0.20% | KRW 51,000.00 | KRW 51,200.00 | KRW 50,100.00 | 258.13K |
| 2026-09-04 | KRW 51,100.00 | -4.49% | KRW 53,100.00 | KRW 53,100.00 | KRW 50,400.00 | 474.76K |
| 2026-09-03 | KRW 53,500.00 | +2.10% | KRW 52,000.00 | KRW 54,700.00 | KRW 51,000.00 | 689.55K |
| 2026-09-02 | KRW 52,400.00 | -1.87% | KRW 53,100.00 | KRW 54,000.00 | KRW 51,400.00 | 486.94K |
| 2026-09-01 | KRW 53,400.00 | +4.91% | KRW 50,500.00 | KRW 53,700.00 | KRW 50,500.00 | 539.88K |
| 2026-08-31 | KRW 50,900.00 | -2.86% | KRW 52,400.00 | KRW 53,000.00 | KRW 50,500.00 | 510.50K |
| 2026-08-28 | KRW 52,400.00 | +7.05% | KRW 48,650.00 | KRW 52,600.00 | KRW 48,600.00 | 597.77K |
| 2026-08-27 | KRW 48,950.00 | -4.95% | KRW 51,000.00 | KRW 51,100.00 | KRW 48,450.00 | 623.07K |
| 2026-08-26 | KRW 51,500.00 | +1.38% | KRW 50,800.00 | KRW 51,800.00 | KRW 49,200.00 | 376.14K |
| 2026-08-25 | KRW 50,800.00 | +0.40% | KRW 50,300.00 | KRW 51,000.00 | KRW 49,600.00 | 267.51K |
| 2026-08-24 | KRW 50,600.00 | +1.71% | KRW 49,350.00 | KRW 50,800.00 | KRW 48,750.00 | 445.13K |
| 2026-08-21 | KRW 49,750.00 | +1.84% | KRW 48,750.00 | KRW 50,500.00 | KRW 48,000.00 | 500.16K |
| 2026-08-20 | KRW 48,850.00 | -2.30% | KRW 48,850.00 | KRW 50,200.00 | KRW 47,900.00 | 613.68K |
| 2026-08-19 | KRW 50,000.00 | +0.60% | KRW 48,800.00 | KRW 50,800.00 | KRW 47,750.00 | 1.01M |
| 2026-08-18 | KRW 49,700.00 | +9.59% | KRW 45,700.00 | KRW 50,250.00 | KRW 44,950.00 | 1.42M |
| 2026-08-14 | KRW 45,350.00 | +5.59% | KRW 42,900.00 | KRW 45,800.00 | KRW 42,700.00 | 1.12M |
| 2026-08-13 | KRW 42,950.00 | +3.12% | KRW 41,950.00 | KRW 43,850.00 | KRW 41,900.00 | 676.75K |
| 2026-08-12 | KRW 41,650.00 | -5.45% | KRW 43,500.00 | KRW 44,400.00 | KRW 41,500.00 | 682.97K |
| 2026-08-11 | KRW 44,050.00 | +7.44% | KRW 41,450.00 | KRW 45,300.00 | KRW 41,050.00 | 1.15M |
| 2026-08-10 | KRW 41,000.00 | +4.33% | KRW 39,450.00 | KRW 41,550.00 | KRW 39,150.00 | 817.50K |
| 2026-08-07 | KRW 39,300.00 | +1.68% | KRW 38,300.00 | KRW 39,300.00 | KRW 38,000.00 | 219.02K |
| 2026-08-06 | KRW 38,650.00 | +5.31% | KRW 37,000.00 | KRW 38,650.00 | KRW 36,800.00 | 303.55K |
| 2026-08-05 | KRW 36,700.00 | -0.27% | KRW 36,800.00 | KRW 37,750.00 | KRW 36,550.00 | 442.57K |
| 2026-08-04 | KRW 36,800.00 | -1.34% | KRW 36,900.00 | KRW 37,450.00 | KRW 35,000.00 | 1.07M |
| 2026-08-03 | KRW 37,300.00 | -2.99% | KRW 37,850.00 | KRW 39,400.00 | KRW 36,800.00 | 364.80K |
| 2026-07-31 | KRW 38,450.00 | -0.77% | KRW 39,500.00 | KRW 39,500.00 | KRW 37,000.00 | 540.38K |
| 2026-07-30 | KRW 38,750.00 | +5.01% | KRW 36,950.00 | KRW 40,200.00 | KRW 36,650.00 | 844.61K |
| 2026-07-29 | KRW 36,900.00 | -4.03% | KRW 38,250.00 | KRW 39,700.00 | KRW 36,250.00 | 597.99K |
| 2026-07-28 | KRW 38,450.00 | -3.27% | KRW 39,250.00 | KRW 39,850.00 | KRW 37,200.00 | 717.92K |
| 2026-07-27 | KRW 39,750.00 | -1.49% | KRW 39,900.00 | KRW 41,650.00 | KRW 39,600.00 | 428.41K |
| 2026-07-24 | KRW 40,350.00 | +4.53% | KRW 38,100.00 | KRW 41,900.00 | KRW 38,100.00 | 652.18K |
| 2026-07-23 | KRW 38,600.00 | +4.04% | KRW 37,000.00 | KRW 39,150.00 | KRW 37,000.00 | 314.24K |
| 2026-07-22 | KRW 37,100.00 | -0.13% | KRW 37,350.00 | KRW 38,050.00 | KRW 37,050.00 | 346.28K |
| 2026-07-21 | KRW 37,150.00 | +1.23% | KRW 36,700.00 | KRW 37,850.00 | KRW 36,100.00 | 270.85K |
| 2026-07-20 | KRW 36,700.00 | -4.18% | KRW 37,700.00 | KRW 37,950.00 | KRW 35,600.00 | 392.13K |
| 2026-07-16 | KRW 38,300.00 | +3.65% | KRW 37,200.00 | KRW 39,700.00 | KRW 37,150.00 | 460.09K |
| 2026-07-15 | KRW 36,950.00 | -0.67% | KRW 37,500.00 | KRW 38,300.00 | KRW 36,700.00 | 455.00K |
| 2026-07-14 | KRW 37,200.00 | -3.50% | KRW 39,000.00 | KRW 39,700.00 | KRW 37,050.00 | 457.71K |
| 2026-07-13 | KRW 38,550.00 | +1.05% | KRW 38,500.00 | KRW 39,950.00 | KRW 38,000.00 | 558.60K |
| 2026-07-10 | KRW 38,150.00 | +5.83% | KRW 36,350.00 | KRW 39,350.00 | KRW 35,650.00 | 478.09K |
| 2026-07-09 | KRW 36,050.00 | -5.01% | KRW 38,100.00 | KRW 38,100.00 | KRW 35,550.00 | 372.20K |
| 2026-07-08 | KRW 37,950.00 | +1.07% | KRW 37,800.00 | KRW 38,750.00 | KRW 36,650.00 | 530.01K |
| 2026-07-07 | KRW 37,550.00 | +2.32% | KRW 36,850.00 | KRW 37,800.00 | KRW 36,350.00 | 536.07K |
| 2026-07-06 | KRW 36,700.00 | 0.00% | KRW 36,500.00 | KRW 37,650.00 | KRW 36,100.00 | 197.96K |
| 2026-07-03 | KRW 36,700.00 | +1.94% | KRW 36,250.00 | KRW 36,950.00 | KRW 34,900.00 | 406.83K |
| 2026-07-02 | KRW 36,000.00 | +4.65% | KRW 34,650.00 | KRW 37,200.00 | KRW 33,600.00 | 571.01K |
| 2026-07-01 | KRW 34,400.00 | -1.29% | KRW 35,650.00 | KRW 35,700.00 | KRW 33,700.00 | 290.61K |
| 2026-06-30 | KRW 34,850.00 | +0.43% | KRW 34,700.00 | KRW 35,550.00 | KRW 34,200.00 | 346.72K |
| 2026-06-29 | KRW 34,700.00 | +0.87% | KRW 34,700.00 | KRW 34,900.00 | KRW 33,700.00 | 554.05K |
| 2026-06-26 | KRW 34,400.00 | -4.31% | KRW 35,350.00 | KRW 35,600.00 | KRW 33,300.00 | 773.15K |
| 2026-06-25 | KRW 35,950.00 | +2.28% | KRW 35,700.00 | KRW 37,800.00 | KRW 35,700.00 | 380.28K |
| 2026-06-24 | KRW 35,150.00 | -2.36% | KRW 36,050.00 | KRW 36,450.00 | KRW 34,500.00 | 402.86K |
| 2026-06-23 | KRW 36,000.00 | -2.17% | KRW 36,800.00 | KRW 37,950.00 | KRW 35,700.00 | 335.11K |
| 2026-06-22 | KRW 36,800.00 | -4.29% | KRW 37,900.00 | KRW 38,300.00 | KRW 36,700.00 | 241.93K |
| 2026-06-19 | KRW 38,450.00 | -3.27% | KRW 39,800.00 | KRW 40,050.00 | KRW 37,800.00 | 507.97K |
| 2026-06-18 | KRW 39,750.00 | -1.00% | KRW 40,000.00 | KRW 41,200.00 | KRW 38,300.00 | 531.00K |
| 2026-06-17 | KRW 40,150.00 | -2.67% | KRW 41,500.00 | KRW 43,250.00 | KRW 40,100.00 | 556.43K |
| 2026-06-16 | KRW 41,250.00 | +1.35% | KRW 40,300.00 | KRW 42,200.00 | KRW 40,200.00 | 437.94K |
| 2026-06-15 | KRW 40,700.00 | +3.69% | KRW 39,600.00 | KRW 40,850.00 | KRW 38,800.00 | 1.15M |
| 2026-06-12 | KRW 39,250.00 | +3.84% | KRW 38,300.00 | KRW 39,950.00 | KRW 37,700.00 | 863.32K |
| 2026-06-11 | KRW 37,800.00 | +0.67% | KRW 37,050.00 | KRW 38,600.00 | KRW 36,650.00 | 797.44K |
| 2026-06-10 | KRW 37,550.00 | +1.76% | KRW 36,600.00 | KRW 39,050.00 | KRW 36,450.00 | 48 |
| 2026-06-09 | KRW 36,900.00 | +7.89% | KRW 34,500.00 | KRW 37,600.00 | KRW 34,000.00 | 702.86K |
| 2026-06-08 | KRW 34,200.00 | -4.47% | KRW 34,150.00 | KRW 36,000.00 | KRW 33,700.00 | 665.52K |
| 2026-06-05 | KRW 35,800.00 | +1.99% | KRW 35,750.00 | KRW 38,000.00 | KRW 34,600.00 | 777.18K |
| 2026-06-04 | KRW 35,100.00 | +0.86% | KRW 34,650.00 | KRW 35,900.00 | KRW 34,650.00 | 669.19K |
| 2026-06-02 | KRW 34,800.00 | +1.16% | KRW 34,150.00 | KRW 35,500.00 | KRW 33,400.00 | 545.56K |
| 2026-06-01 | KRW 34,400.00 | -0.43% | KRW 33,800.00 | KRW 35,500.00 | KRW 33,800.00 | 636.11K |
| 2026-05-29 | KRW 34,550.00 | -0.43% | KRW 35,300.00 | KRW 35,300.00 | KRW 33,350.00 | 524.81K |
| 2026-05-28 | KRW 34,700.00 | -3.74% | KRW 35,900.00 | KRW 35,950.00 | KRW 33,950.00 | 474.25K |
| 2026-05-27 | KRW 36,050.00 | -2.83% | KRW 36,800.00 | KRW 37,900.00 | KRW 35,500.00 | 764.33K |
| 2026-05-26 | KRW 37,100.00 | -4.01% | KRW 38,550.00 | KRW 38,750.00 | KRW 36,450.00 | 581.44K |
| 2026-05-22 | KRW 38,650.00 | +1.98% | KRW 37,550.00 | KRW 39,550.00 | KRW 37,500.00 | 632.14K |
| 2026-05-21 | KRW 37,900.00 | +3.27% | KRW 36,500.00 | KRW 38,050.00 | KRW 35,300.00 | 995.15K |