Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+45.00 (1.24%)
Last updated: Nov 26, 2025, 1:20 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,595.003,700.003,590.003,690.003,690.002.07%21,060
Nov 25, 20253,590.003,690.003,565.003,615.003,615.001.12%80,579
Nov 24, 20253,630.003,660.003,575.003,575.003,575.00-1.52%71,882
Nov 21, 20253,680.003,720.003,610.003,630.003,630.00-2.42%46,408
Nov 20, 20253,665.003,765.003,665.003,720.003,720.000.54%111,083
Nov 19, 20253,690.003,735.003,630.003,700.003,700.000.82%37,007
Nov 18, 20253,750.003,840.003,660.003,670.003,670.00-4.55%102,114
Nov 17, 20253,855.003,915.003,745.003,845.003,845.00-1.16%117,128
Nov 14, 20253,980.004,075.003,870.003,890.003,890.00-2.87%85,079
Nov 13, 20254,005.004,060.003,970.004,005.004,005.00-0.62%73,252
Nov 12, 20253,855.004,075.003,850.004,030.004,030.004.54%145,621
Nov 11, 20253,880.003,955.003,795.003,855.003,855.00-0.64%59,137
Nov 10, 20253,730.003,965.003,730.003,880.003,880.003.19%125,414
Nov 7, 20253,790.003,810.003,665.003,760.003,760.00-1.83%63,376
Nov 6, 20253,695.003,900.003,580.003,830.003,830.004.79%134,909
Nov 5, 20253,760.003,760.003,530.003,655.003,655.00-0.27%67,333
Nov 4, 20253,650.003,725.003,620.003,665.003,665.000.41%47,655
Nov 3, 20253,735.003,760.003,645.003,650.003,650.00-2.28%94,902
Oct 31, 20253,750.003,790.003,720.003,735.003,735.00-0.40%34,806
Oct 30, 20253,845.003,880.003,745.003,750.003,750.00-2.47%89,333
Oct 29, 20253,900.003,900.003,805.003,845.003,845.00-1.28%69,798
Oct 28, 20253,910.003,920.003,690.003,895.003,895.00-0.38%85,066
Oct 27, 20253,905.003,970.003,875.003,910.003,910.001.03%54,105
Oct 24, 20253,850.003,945.003,820.003,870.003,870.000.65%38,980
Oct 23, 20253,870.003,910.003,720.003,845.003,845.00-1.41%50,539
Oct 22, 20253,910.003,960.003,830.003,900.003,900.00-0.26%49,822
Oct 21, 20253,905.004,000.003,885.003,910.003,910.000.26%106,223
Oct 20, 20253,815.003,930.003,770.003,900.003,900.002.23%90,518
Oct 17, 20253,970.003,980.003,810.003,815.003,815.00-3.90%74,024
Oct 16, 20253,975.004,075.003,925.003,970.003,970.000.76%115,405
Oct 15, 20253,840.003,970.003,840.003,940.003,940.002.20%47,241
Oct 14, 20253,835.003,905.003,805.003,855.003,855.000.52%59,315
Oct 13, 20253,805.003,850.003,750.003,835.003,835.00-0.78%62,389
Oct 10, 20253,935.003,950.003,845.003,865.003,865.00-1.28%63,680
Oct 2, 20253,910.004,005.003,810.003,915.003,915.000.26%113,607
Oct 1, 20253,950.003,980.003,895.003,905.003,905.00-1.39%65,514
Sep 30, 20254,030.004,035.003,950.003,960.003,960.00-1.86%49,591
Sep 29, 20253,980.004,170.003,975.004,035.004,035.001.38%139,277
Sep 26, 20254,020.004,045.003,900.003,980.003,980.00-1.00%88,841
Sep 25, 20254,070.004,070.003,990.004,020.004,020.00-0.50%65,540
Sep 24, 20254,160.004,165.004,005.004,040.004,040.00-2.88%127,130
Sep 23, 20254,220.004,220.004,110.004,160.004,160.00-1.42%72,014
Sep 22, 20254,200.004,255.004,175.004,220.004,220.000.48%42,100
Sep 19, 20254,245.004,305.004,195.004,200.004,200.00-1.41%47,518
Sep 18, 20254,270.004,285.004,210.004,260.004,260.00-0.23%73,253
Sep 17, 20254,425.004,425.004,235.004,270.004,270.00-2.73%105,984
Sep 16, 20254,405.004,440.004,320.004,390.004,390.000.11%123,786
Sep 15, 20254,290.004,555.004,290.004,385.004,385.002.45%297,955
Sep 12, 20254,250.004,410.004,220.004,280.004,280.001.54%220,623
Sep 11, 20254,290.004,340.004,195.004,215.004,215.00-1.75%89,526