Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 4,070.00
+35.00 (0.87%)
At close: Sep 8, 2025
KRX:000540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,020.00 | 4,085.00 | 4,015.00 | 4,070.00 | 4,070.00 | 0.87% | 37,853 |
| Sep 5, 2025 | 4,060.00 | 4,120.00 | 4,020.00 | 4,035.00 | 4,035.00 | -0.62% | 66,609 |
| Sep 4, 2025 | 4,080.00 | 4,105.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.49% | 46,965 |
| Sep 3, 2025 | 4,115.00 | 4,160.00 | 4,050.00 | 4,080.00 | 4,080.00 | -1.09% | 50,268 |
| Sep 2, 2025 | 4,050.00 | 4,145.00 | 4,025.00 | 4,125.00 | 4,125.00 | 1.48% | 41,830 |
| Sep 1, 2025 | 4,180.00 | 4,180.00 | 4,065.00 | 4,065.00 | 4,065.00 | -2.75% | 80,720 |
| Aug 29, 2025 | 4,245.00 | 4,270.00 | 4,165.00 | 4,180.00 | 4,180.00 | -1.53% | 86,738 |
| Aug 28, 2025 | 4,030.00 | 4,300.00 | 4,015.00 | 4,245.00 | 4,245.00 | 5.99% | 327,154 |
| Aug 27, 2025 | 4,070.00 | 4,105.00 | 3,995.00 | 4,005.00 | 4,005.00 | -1.60% | 55,570 |
| Aug 26, 2025 | 4,115.00 | 4,130.00 | 4,035.00 | 4,070.00 | 4,070.00 | -0.97% | 45,731 |
| Aug 25, 2025 | 4,155.00 | 4,205.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.48% | 45,844 |
| Aug 22, 2025 | 4,125.00 | 4,190.00 | 4,095.00 | 4,130.00 | 4,130.00 | 0.12% | 39,904 |
| Aug 21, 2025 | 4,080.00 | 4,165.00 | 4,060.00 | 4,125.00 | 4,125.00 | 0.49% | 48,746 |
| Aug 20, 2025 | 4,065.00 | 4,145.00 | 4,015.00 | 4,105.00 | 4,105.00 | -0.73% | 131,364 |
| Aug 19, 2025 | 4,185.00 | 4,230.00 | 4,080.00 | 4,135.00 | 4,135.00 | -1.19% | 97,581 |
| Aug 18, 2025 | 4,275.00 | 4,275.00 | 4,155.00 | 4,185.00 | 4,185.00 | -2.67% | 103,480 |
| Aug 14, 2025 | 4,290.00 | 4,330.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1.42% | 68,620 |
| Aug 13, 2025 | 4,335.00 | 4,335.00 | 4,205.00 | 4,240.00 | 4,240.00 | -0.70% | 59,532 |
| Aug 12, 2025 | 4,250.00 | 4,390.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.23% | 102,883 |
| Aug 11, 2025 | 4,285.00 | 4,340.00 | 4,245.00 | 4,280.00 | 4,280.00 | -1.04% | 52,387 |
| Aug 8, 2025 | 4,405.00 | 4,450.00 | 4,295.00 | 4,325.00 | 4,325.00 | -1.82% | 79,848 |
| Aug 7, 2025 | 4,415.00 | 4,460.00 | 4,335.00 | 4,405.00 | 4,405.00 | - | 122,876 |
| Aug 6, 2025 | 4,390.00 | 4,445.00 | 4,350.00 | 4,405.00 | 4,405.00 | 0.46% | 55,030 |
| Aug 5, 2025 | 4,280.00 | 4,430.00 | 4,280.00 | 4,385.00 | 4,385.00 | 2.57% | 121,534 |
| Aug 4, 2025 | 4,180.00 | 4,335.00 | 4,160.00 | 4,275.00 | 4,275.00 | 2.27% | 101,971 |
| Aug 1, 2025 | 4,490.00 | 4,500.00 | 4,180.00 | 4,180.00 | 4,180.00 | -7.11% | 277,595 |
| Jul 31, 2025 | 4,595.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.88% | 88,733 |
| Jul 30, 2025 | 4,610.00 | 4,635.00 | 4,525.00 | 4,540.00 | 4,540.00 | -2.05% | 130,406 |
| Jul 29, 2025 | 4,740.00 | 4,740.00 | 4,560.00 | 4,635.00 | 4,635.00 | -1.38% | 137,647 |
| Jul 28, 2025 | 4,865.00 | 4,880.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.89% | 288,415 |
| Jul 25, 2025 | 4,720.00 | 4,880.00 | 4,720.00 | 4,840.00 | 4,840.00 | 2.33% | 178,953 |
| Jul 24, 2025 | 4,795.00 | 5,020.00 | 4,705.00 | 4,730.00 | 4,730.00 | -1.25% | 267,855 |
| Jul 23, 2025 | 4,910.00 | 4,915.00 | 4,745.00 | 4,790.00 | 4,790.00 | -2.94% | 267,659 |
| Jul 22, 2025 | 4,975.00 | 5,100.00 | 4,805.00 | 4,935.00 | 4,935.00 | -0.10% | 324,203 |
| Jul 21, 2025 | 4,965.00 | 5,030.00 | 4,920.00 | 4,940.00 | 4,940.00 | -0.50% | 248,840 |
| Jul 18, 2025 | 5,200.00 | 5,220.00 | 4,945.00 | 4,965.00 | 4,965.00 | -4.52% | 727,372 |
| Jul 17, 2025 | 5,520.00 | 6,070.00 | 5,170.00 | 5,200.00 | 5,200.00 | -3.88% | 4,765,166 |
| Jul 16, 2025 | 5,650.00 | 5,660.00 | 5,230.00 | 5,410.00 | 5,410.00 | -4.08% | 1,053,318 |
| Jul 15, 2025 | 5,800.00 | 5,830.00 | 5,570.00 | 5,640.00 | 5,640.00 | -2.59% | 802,454 |
| Jul 14, 2025 | 5,760.00 | 5,920.00 | 5,740.00 | 5,790.00 | 5,790.00 | -1.03% | 1,642,735 |
| Jul 11, 2025 | 5,770.00 | 5,910.00 | 5,560.00 | 5,850.00 | 5,850.00 | 3.91% | 3,372,495 |
| Jul 10, 2025 | 4,700.00 | 6,010.00 | 4,630.00 | 5,630.00 | 5,630.00 | 21.60% | 19,345,441 |
| Jul 9, 2025 | 4,400.00 | 4,730.00 | 4,360.00 | 4,630.00 | 4,630.00 | 5.83% | 367,154 |
| Jul 8, 2025 | 4,160.00 | 4,425.00 | 4,160.00 | 4,375.00 | 4,375.00 | 4.92% | 253,760 |
| Jul 7, 2025 | 4,150.00 | 4,200.00 | 4,080.00 | 4,170.00 | 4,170.00 | 0.48% | 51,436 |
| Jul 4, 2025 | 4,285.00 | 4,335.00 | 4,135.00 | 4,150.00 | 4,150.00 | -3.04% | 127,672 |
| Jul 3, 2025 | 4,380.00 | 4,420.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.95% | 141,196 |
| Jul 2, 2025 | 4,415.00 | 4,425.00 | 4,245.00 | 4,365.00 | 4,365.00 | -0.80% | 106,921 |
| Jul 1, 2025 | 4,180.00 | 4,405.00 | 4,180.00 | 4,400.00 | 4,400.00 | 4.76% | 150,994 |
| Jun 30, 2025 | 4,185.00 | 4,420.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.48% | 76,004 |