Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,785.00
+115.00 (2.46%)
Mar 20, 2026, 12:29 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,820.004,820.004,645.004,670.004,670.00-5.27%224,563
Mar 18, 20264,900.004,970.004,780.004,930.004,930.003.68%347,813
Mar 17, 20264,670.004,800.004,640.004,755.004,755.003.03%380,933
Mar 16, 20264,650.004,740.004,495.004,615.004,615.000.76%260,954
Mar 13, 20264,540.004,685.004,500.004,580.004,580.00-2.24%101,072
Mar 12, 20264,870.004,870.004,650.004,685.004,685.00-2.80%165,067
Mar 11, 20264,710.005,050.004,710.004,820.004,820.003.32%410,008
Mar 10, 20264,740.004,830.004,580.004,665.004,665.003.09%214,025
Mar 9, 20264,500.004,600.004,345.004,525.004,525.00-5.43%275,466
Mar 6, 20264,600.004,900.004,515.004,785.004,785.001.59%438,780
Mar 5, 20264,590.004,765.004,455.004,710.004,710.0010.30%672,884
Mar 4, 20264,810.004,810.004,200.004,270.004,270.00-13.74%742,544
Mar 3, 20264,985.005,200.004,915.004,950.004,950.00-5.71%555,928
Feb 27, 20265,580.005,580.005,250.005,250.005,250.00-5.91%1,035,572
Feb 26, 20265,840.005,890.005,530.005,580.005,580.00-5.90%1,182,899
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