Korean Reinsurance Company 003690
KRX · South Korea · Finance
KRW 14,320.00-270.00 (-1.85%)
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 14,320.00 | -1.85% | KRW 14,720.00 | KRW 14,720.00 | KRW 14,250.00 | 195.68K |
| 2026-09-30 | KRW 14,590.00 | -3.57% | KRW 15,160.00 | KRW 15,170.00 | KRW 14,470.00 | 319.21K |
| 2026-09-29 | KRW 15,130.00 | +1.75% | KRW 14,930.00 | KRW 15,210.00 | KRW 14,860.00 | 239.91K |
| 2026-09-28 | KRW 14,870.00 | +1.36% | KRW 14,640.00 | KRW 14,930.00 |
| KRW 14,610.00 |
| 169.19K |
| 2026-09-23 | KRW 14,670.00 | -0.34% | KRW 14,720.00 | KRW 14,790.00 | KRW 14,560.00 | 183.67K |
| 2026-09-22 | KRW 14,720.00 | -1.60% | KRW 14,950.00 | KRW 15,000.00 | KRW 14,550.00 | 192.38K |
| 2026-09-21 | KRW 14,960.00 | +0.81% | KRW 14,970.00 | KRW 15,010.00 | KRW 14,780.00 | 124.42K |
| 2026-09-18 | KRW 14,840.00 | -2.24% | KRW 15,180.00 | KRW 15,190.00 | KRW 14,840.00 | 296.60K |
| 2026-09-17 | KRW 15,180.00 | -0.20% | KRW 15,200.00 | KRW 15,390.00 | KRW 14,970.00 | 243.49K |
| 2026-09-16 | KRW 15,210.00 | +1.26% | KRW 15,160.00 | KRW 15,230.00 | KRW 15,010.00 | 229.65K |
| 2026-09-15 | KRW 15,020.00 | -1.05% | KRW 15,170.00 | KRW 15,300.00 | KRW 14,980.00 | 160.48K |
| 2026-09-14 | KRW 15,180.00 | +1.88% | KRW 14,900.00 | KRW 15,230.00 | KRW 14,880.00 | 164.07K |
| 2026-09-11 | KRW 14,900.00 | +2.41% | KRW 14,550.00 | KRW 15,090.00 | KRW 14,520.00 | 283.12K |
| 2026-09-10 | KRW 14,550.00 | +1.04% | KRW 14,410.00 | KRW 14,750.00 | KRW 14,390.00 | 192.98K |
| 2026-09-09 | KRW 14,400.00 | -1.44% | KRW 14,610.00 | KRW 14,610.00 | KRW 14,315.00 | 155.08K |
| 2026-09-08 | KRW 14,610.00 | 0.00% | KRW 14,750.00 | KRW 14,810.00 | KRW 14,520.00 | 177.46K |
| 2026-09-07 | KRW 14,610.00 | +0.76% | KRW 14,500.00 | KRW 14,740.00 | KRW 14,330.00 | 218.48K |
| 2026-09-04 | KRW 14,500.00 | -6.27% | KRW 15,320.00 | KRW 15,350.00 | KRW 14,380.00 | 588.47K |
| 2026-09-03 | KRW 15,470.00 | +4.18% | KRW 14,860.00 | KRW 15,660.00 | KRW 14,810.00 | 493.16K |
| 2026-09-02 | KRW 14,850.00 | +1.16% | KRW 14,610.00 | KRW 14,880.00 | KRW 14,550.00 | 180.16K |
| 2026-09-01 | KRW 14,680.00 | +2.80% | KRW 14,390.00 | KRW 14,840.00 | KRW 14,290.00 | 145.78K |
| 2026-08-31 | KRW 14,280.00 | -2.46% | KRW 14,690.00 | KRW 14,690.00 | KRW 14,110.00 | 302.43K |
| 2026-08-28 | KRW 14,640.00 | +0.97% | KRW 14,500.00 | KRW 14,650.00 | KRW 14,270.00 | 158.95K |
| 2026-08-27 | KRW 14,500.00 | -0.07% | KRW 14,600.00 | KRW 14,740.00 | KRW 14,390.00 | 110.90K |
| 2026-08-26 | KRW 14,510.00 | +0.48% | KRW 14,440.00 | KRW 14,680.00 | KRW 14,300.00 | 137.86K |
| 2026-08-25 | KRW 14,440.00 | +0.42% | KRW 14,390.00 | KRW 14,490.00 | KRW 14,200.00 | 93.02K |
| 2026-08-24 | KRW 14,380.00 | -1.10% | KRW 14,660.00 | KRW 14,660.00 | KRW 14,000.00 | 156.37K |
| 2026-08-21 | KRW 14,540.00 | -0.55% | KRW 14,590.00 | KRW 14,680.00 | KRW 14,350.00 | 268.52K |
| 2026-08-20 | KRW 14,620.00 | -2.08% | KRW 15,060.00 | KRW 15,230.00 | KRW 14,440.00 | 243.15K |
| 2026-08-19 | KRW 14,930.00 | -1.97% | KRW 14,970.00 | KRW 15,100.00 | KRW 14,450.00 | 234.28K |
| 2026-08-18 | KRW 15,230.00 | -0.39% | KRW 15,300.00 | KRW 15,500.00 | KRW 14,830.00 | 449.87K |
| 2026-08-14 | KRW 15,290.00 | +4.23% | KRW 14,790.00 | KRW 15,290.00 | KRW 14,650.00 | 465.75K |
| 2026-08-13 | KRW 14,670.00 | +1.95% | KRW 14,480.00 | KRW 14,730.00 | KRW 14,420.00 | 253.24K |
| 2026-08-12 | KRW 14,390.00 | -2.18% | KRW 14,750.00 | KRW 14,800.00 | KRW 14,320.00 | 263.49K |
| 2026-08-11 | KRW 14,710.00 | +0.41% | KRW 14,650.00 | KRW 14,860.00 | KRW 14,540.00 | 299.98K |
| 2026-08-10 | KRW 14,650.00 | +0.83% | KRW 14,490.00 | KRW 14,650.00 | KRW 14,300.00 | 419.25K |
| 2026-08-07 | KRW 14,530.00 | -0.68% | KRW 14,460.00 | KRW 14,600.00 | KRW 14,340.00 | 212.40K |
| 2026-08-06 | KRW 14,630.00 | +5.78% | KRW 13,970.00 | KRW 14,870.00 | KRW 13,870.00 | 566.09K |
| 2026-08-05 | KRW 13,830.00 | +0.66% | KRW 13,730.00 | KRW 13,990.00 | KRW 13,730.00 | 258.86K |
| 2026-08-04 | KRW 13,740.00 | +1.33% | KRW 13,650.00 | KRW 13,770.00 | KRW 13,450.00 | 155.44K |
| 2026-08-03 | KRW 13,560.00 | -1.53% | KRW 13,910.00 | KRW 14,020.00 | KRW 13,410.00 | 233.07K |
| 2026-07-31 | KRW 13,770.00 | +2.00% | KRW 13,620.00 | KRW 13,940.00 | KRW 13,130.00 | 384.31K |
| 2026-07-30 | KRW 13,500.00 | +1.58% | KRW 13,300.00 | KRW 13,980.00 | KRW 13,260.00 | 497.32K |
| 2026-07-29 | KRW 13,290.00 | -2.28% | KRW 13,600.00 | KRW 13,980.00 | KRW 12,990.00 | 468.44K |
| 2026-07-28 | KRW 13,600.00 | -2.51% | KRW 13,700.00 | KRW 14,050.00 | KRW 13,400.00 | 448.89K |
| 2026-07-27 | KRW 13,950.00 | 0.00% | KRW 13,950.00 | KRW 14,380.00 | KRW 13,870.00 | 227.54K |
| 2026-07-24 | KRW 13,950.00 | +1.45% | KRW 13,610.00 | KRW 14,370.00 | KRW 13,610.00 | 215.61K |
| 2026-07-23 | KRW 13,750.00 | +2.69% | KRW 13,440.00 | KRW 13,980.00 | KRW 13,440.00 | 185.01K |
| 2026-07-22 | KRW 13,390.00 | +0.07% | KRW 13,490.00 | KRW 13,760.00 | KRW 13,330.00 | 130.81K |
| 2026-07-21 | KRW 13,380.00 | -0.96% | KRW 13,490.00 | KRW 13,510.00 | KRW 13,260.00 | 115.72K |
| 2026-07-20 | KRW 13,510.00 | -1.10% | KRW 13,580.00 | KRW 13,750.00 | KRW 13,300.00 | 160.48K |
| 2026-07-16 | KRW 13,660.00 | -1.59% | KRW 13,950.00 | KRW 14,090.00 | KRW 13,630.00 | 173.68K |
| 2026-07-15 | KRW 13,880.00 | +0.95% | KRW 13,820.00 | KRW 14,400.00 | KRW 13,560.00 | 349.21K |
| 2026-07-14 | KRW 13,750.00 | -1.29% | KRW 13,890.00 | KRW 14,040.00 | KRW 12,990.00 | 284.85K |
| 2026-07-13 | KRW 13,930.00 | +0.58% | KRW 13,970.00 | KRW 14,200.00 | KRW 13,750.00 | 458.42K |
| 2026-07-10 | KRW 13,850.00 | +3.59% | KRW 13,400.00 | KRW 14,090.00 | KRW 13,320.00 | 256.71K |
| 2026-07-09 | KRW 13,370.00 | -2.69% | KRW 13,710.00 | KRW 14,020.00 | KRW 13,030.00 | 310.04K |
| 2026-07-08 | KRW 13,740.00 | +0.29% | KRW 13,600.00 | KRW 13,890.00 | KRW 13,460.00 | 356.49K |
| 2026-07-07 | KRW 13,700.00 | +0.74% | KRW 13,470.00 | KRW 13,700.00 | KRW 13,350.00 | 310.96K |
| 2026-07-06 | KRW 13,600.00 | +1.34% | KRW 13,400.00 | KRW 13,700.00 | KRW 13,220.00 | 246.89K |
| 2026-07-03 | KRW 13,420.00 | +3.79% | KRW 13,010.00 | KRW 13,480.00 | KRW 12,950.00 | 361.46K |
| 2026-07-02 | KRW 12,930.00 | +1.33% | KRW 12,760.00 | KRW 13,360.00 | KRW 12,450.00 | 496.35K |
| 2026-07-01 | KRW 12,760.00 | -3.92% | KRW 13,200.00 | KRW 13,250.00 | KRW 12,640.00 | 480.87K |
| 2026-06-30 | KRW 13,280.00 | +4.98% | KRW 12,720.00 | KRW 13,400.00 | KRW 12,710.00 | 555.31K |
| 2026-06-29 | KRW 12,650.00 | +0.16% | KRW 12,630.00 | KRW 12,730.00 | KRW 12,150.00 | 430.37K |
| 2026-06-26 | KRW 12,630.00 | -0.32% | KRW 12,700.00 | KRW 12,870.00 | KRW 12,360.00 | 796.00K |
| 2026-06-25 | KRW 12,670.00 | +2.10% | KRW 12,500.00 | KRW 12,960.00 | KRW 12,500.00 | 462.64K |
| 2026-06-24 | KRW 12,410.00 | -2.13% | KRW 12,600.00 | KRW 12,680.00 | KRW 12,270.00 | 398.48K |
| 2026-06-23 | KRW 12,680.00 | -0.94% | KRW 12,840.00 | KRW 13,110.00 | KRW 12,600.00 | 572.89K |
| 2026-06-22 | KRW 12,800.00 | -4.55% | KRW 13,370.00 | KRW 13,370.00 | KRW 12,740.00 | 293.26K |
| 2026-06-19 | KRW 13,410.00 | -2.47% | KRW 13,740.00 | KRW 13,830.00 | KRW 13,250.00 | 772.74K |
| 2026-06-18 | KRW 13,750.00 | -1.29% | KRW 13,870.00 | KRW 14,050.00 | KRW 13,600.00 | 419.64K |
| 2026-06-17 | KRW 13,930.00 | -0.50% | KRW 14,020.00 | KRW 14,350.00 | KRW 13,810.00 | 431.18K |
| 2026-06-16 | KRW 14,000.00 | +1.30% | KRW 13,800.00 | KRW 14,120.00 | KRW 13,670.00 | 591.22K |
| 2026-06-15 | KRW 13,820.00 | +1.77% | KRW 13,750.00 | KRW 14,000.00 | KRW 13,510.00 | 604.35K |
| 2026-06-12 | KRW 13,580.00 | +0.67% | KRW 13,510.00 | KRW 14,020.00 | KRW 13,280.00 | 611.43K |
| 2026-06-11 | KRW 13,490.00 | +3.13% | KRW 12,800.00 | KRW 13,590.00 | KRW 12,680.00 | 575.65K |
| 2026-06-10 | KRW 13,080.00 | -2.68% | KRW 13,290.00 | KRW 13,480.00 | KRW 12,880.00 | 70 |
| 2026-06-09 | KRW 13,440.00 | +5.33% | KRW 12,840.00 | KRW 14,110.00 | KRW 12,800.00 | 847.79K |
| 2026-06-08 | KRW 12,760.00 | -2.22% | KRW 12,510.00 | KRW 13,400.00 | KRW 12,430.00 | 491.45K |
| 2026-06-05 | KRW 13,050.00 | -3.40% | KRW 14,000.00 | KRW 14,330.00 | KRW 12,870.00 | 1.02M |
| 2026-06-04 | KRW 13,510.00 | +3.13% | KRW 13,200.00 | KRW 13,600.00 | KRW 12,850.00 | 803.92K |
| 2026-06-02 | KRW 13,100.00 | +2.18% | KRW 12,800.00 | KRW 13,170.00 | KRW 12,500.00 | 1.09M |
| 2026-06-01 | KRW 12,820.00 | -0.23% | KRW 13,190.00 | KRW 13,310.00 | KRW 12,740.00 | 606.87K |
| 2026-05-29 | KRW 12,850.00 | -5.93% | KRW 13,590.00 | KRW 13,620.00 | KRW 12,770.00 | 777.64K |
| 2026-05-28 | KRW 13,660.00 | -0.36% | KRW 13,600.00 | KRW 13,750.00 | KRW 13,310.00 | 517.49K |
| 2026-05-27 | KRW 13,710.00 | -1.58% | KRW 13,930.00 | KRW 14,100.00 | KRW 13,540.00 | 561.35K |
| 2026-05-26 | KRW 13,930.00 | -4.06% | KRW 14,440.00 | KRW 14,560.00 | KRW 13,770.00 | 401.62K |
| 2026-05-22 | KRW 14,520.00 | -0.14% | KRW 14,310.00 | KRW 14,750.00 | KRW 14,310.00 | 434.98K |
| 2026-05-21 | KRW 14,540.00 | +4.53% | KRW 13,900.00 | KRW 14,550.00 | KRW 13,840.00 | 511.42K |