Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,680.00
-250.00 (-4.22%)
Feb 26, 2026, 9:50 AM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20266,000.006,590.005,440.005,930.005,930.001.89%9,565,072
Feb 24, 20266,420.006,580.005,590.005,820.005,820.00-11.68%2,108,953
Feb 23, 20266,900.007,480.005,930.006,590.006,590.0014.41%18,920,140
Feb 20, 20264,450.005,760.004,450.005,760.005,760.0029.88%3,536,268
Feb 19, 20264,570.004,600.004,250.004,435.004,435.000.80%436,947
Feb 13, 20264,295.004,535.004,220.004,400.004,400.003.41%576,526
Feb 12, 20264,180.004,480.004,100.004,255.004,255.004.03%565,832
Feb 11, 20264,010.004,145.003,950.004,090.004,090.002.12%455,994
Feb 10, 20263,755.004,120.003,755.004,005.004,005.006.80%584,516
Feb 9, 20263,765.003,850.003,750.003,750.003,750.000.94%126,142
Feb 6, 20263,785.003,785.003,570.003,715.003,715.00-1.20%114,285
Feb 5, 20263,925.003,940.003,710.003,760.003,760.00-3.47%212,505
Feb 4, 20263,580.003,925.003,580.003,895.003,895.007.60%488,421
Feb 3, 20263,595.003,670.003,545.003,620.003,620.002.99%77,018
Feb 2, 20263,645.003,695.003,500.003,515.003,515.00-3.03%77,683
Jan 30, 20263,710.003,735.003,605.003,625.003,625.00-1.36%89,236
Jan 29, 20263,610.003,740.003,505.003,675.003,675.001.80%134,807
Jan 28, 20263,630.003,670.003,590.003,610.003,610.00-0.55%79,653
Jan 27, 20263,670.003,685.003,595.003,630.003,630.00-0.82%71,338
Jan 26, 20263,620.003,810.003,615.003,660.003,660.003.10%149,907
Jan 23, 20263,485.003,600.003,450.003,550.003,550.003.20%96,987
Jan 22, 20263,455.003,485.003,430.003,440.003,440.000.44%19,606
Jan 21, 20263,485.003,490.003,400.003,425.003,425.00-2.28%43,803
Jan 20, 20263,470.003,535.003,430.003,505.003,505.001.01%40,930
Jan 19, 20263,485.003,520.003,455.003,470.003,470.00-0.43%24,761
Jan 16, 20263,520.003,570.003,470.003,485.003,485.000.43%58,221
Jan 15, 20263,505.003,535.003,440.003,470.003,470.00-1.00%29,048
Jan 14, 20263,445.003,545.003,365.003,505.003,505.002.79%70,249
Jan 13, 20263,445.003,445.003,385.003,410.003,410.000.15%48,506
Jan 12, 20263,465.003,465.003,395.003,405.003,405.00-65,341
Jan 9, 20263,430.003,480.003,395.003,405.003,405.00-0.44%40,623
Jan 8, 20263,560.003,560.003,415.003,420.003,420.00-2.01%50,055
Jan 7, 20263,545.003,600.003,480.003,490.003,490.00-1.97%62,528
Jan 6, 20263,525.003,585.003,520.003,560.003,560.000.71%29,045
Jan 5, 20263,550.003,580.003,510.003,535.003,535.00-0.84%68,214
Jan 2, 20263,590.003,630.003,535.003,565.003,565.00-0.70%44,026
Dec 30, 20253,595.003,610.003,555.003,590.003,590.000.14%35,270
Dec 29, 20253,625.003,640.003,580.003,585.003,585.00-1.10%29,264
Dec 26, 20253,670.003,670.003,600.003,625.003,625.00-0.41%24,802
Dec 24, 20253,600.003,670.003,560.003,640.003,640.001.11%61,540
Dec 23, 20253,585.003,645.003,565.003,600.003,600.00-57,104
Dec 22, 20253,595.003,665.003,595.003,600.003,600.00-19,182
Dec 19, 20253,575.003,650.003,565.003,600.003,600.000.70%48,871
Dec 18, 20253,650.003,655.003,540.003,575.003,575.00-2.05%54,217
Dec 17, 20253,560.003,660.003,560.003,650.003,650.002.24%34,242
Dec 16, 20253,620.003,670.003,560.003,570.003,570.00-1.38%87,111
Dec 15, 20253,600.003,690.003,570.003,620.003,620.00-0.41%35,854
Dec 12, 20253,550.003,635.003,550.003,635.003,635.002.54%36,327
Dec 11, 20253,600.003,630.003,540.003,545.003,545.000.28%44,412
Dec 10, 20253,615.003,615.003,530.003,535.003,535.00-1.39%56,849