Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
-10.00 (-0.27%)
At close: Nov 5, 2025

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,650.003,725.003,620.003,665.003,665.000.41%47,455
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%92,892
Oct 29, 20253,900.003,900.003,805.003,845.003,845.00-1.28%70,032
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%106,719
Oct 20, 20253,815.003,930.003,770.003,900.003,900.002.23%91,847
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%118,936
Oct 15, 20253,840.003,970.003,840.003,940.003,940.002.20%48,239
Oct 14, 20253,835.003,905.003,805.003,855.003,855.000.52%59,380
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%66,139
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%50,042
Sep 29, 20253,980.004,170.003,975.004,035.004,035.001.38%142,082
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%128,814
Sep 23, 20254,220.004,220.004,110.004,160.004,160.00-1.42%72,415
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%125,359
Sep 15, 20254,290.004,555.004,290.004,385.004,385.002.45%301,144
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
Sep 10, 20254,220.004,345.004,120.004,290.004,290.002.26%124,494
Sep 9, 20254,070.004,230.004,050.004,195.004,195.003.07%156,357
Sep 8, 20254,020.004,085.004,015.004,070.004,070.000.87%37,853
Sep 5, 20254,060.004,120.004,020.004,035.004,035.00-0.62%66,609
Sep 4, 20254,080.004,105.004,030.004,060.004,060.00-0.49%46,965
Sep 3, 20254,115.004,160.004,050.004,080.004,080.00-1.09%50,268
Sep 2, 20254,050.004,145.004,025.004,125.004,125.001.48%41,830
Sep 1, 20254,180.004,180.004,065.004,065.004,065.00-2.75%80,720
Aug 29, 20254,245.004,270.004,165.004,180.004,180.00-1.53%86,738
Aug 28, 20254,030.004,300.004,015.004,245.004,245.005.99%327,154
Aug 27, 20254,070.004,105.003,995.004,005.004,005.00-1.60%55,570
Aug 26, 20254,115.004,130.004,035.004,070.004,070.00-0.97%45,731
Aug 25, 20254,155.004,205.004,110.004,110.004,110.00-0.48%45,844
Aug 22, 20254,125.004,190.004,095.004,130.004,130.000.12%39,904
Aug 21, 20254,080.004,165.004,060.004,125.004,125.000.49%48,746
Aug 20, 20254,065.004,145.004,015.004,105.004,105.00-0.73%131,364