Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 3,970.00
-65.00 (-1.61%)
Last updated: Sep 30, 2025, 11:59 AM KST
KRX:000540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3,910.00 | 4,005.00 | 3,810.00 | 3,915.00 | 3,915.00 | 0.26% | 112,984 |
| Oct 1, 2025 | 3,950.00 | 3,980.00 | 3,895.00 | 3,905.00 | 3,905.00 | -1.39% | 65,514 |
| Sep 30, 2025 | 4,030.00 | 4,035.00 | 3,950.00 | 3,960.00 | 3,960.00 | -1.86% | 50,042 |
| Sep 29, 2025 | 3,980.00 | 4,170.00 | 3,975.00 | 4,035.00 | 4,035.00 | 1.38% | 142,082 |
| Sep 26, 2025 | 4,020.00 | 4,045.00 | 3,900.00 | 3,980.00 | 3,980.00 | -1.00% | 88,841 |
| Sep 25, 2025 | 4,070.00 | 4,070.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.50% | 65,540 |
| Sep 24, 2025 | 4,160.00 | 4,165.00 | 4,005.00 | 4,040.00 | 4,040.00 | -2.88% | 128,814 |
| Sep 23, 2025 | 4,220.00 | 4,220.00 | 4,110.00 | 4,160.00 | 4,160.00 | -1.42% | 72,415 |
| Sep 22, 2025 | 4,200.00 | 4,255.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.48% | 42,100 |
| Sep 19, 2025 | 4,245.00 | 4,305.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.41% | 47,518 |
| Sep 18, 2025 | 4,270.00 | 4,285.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.23% | 73,253 |
| Sep 17, 2025 | 4,425.00 | 4,425.00 | 4,235.00 | 4,270.00 | 4,270.00 | -2.73% | 105,984 |
| Sep 16, 2025 | 4,405.00 | 4,440.00 | 4,320.00 | 4,390.00 | 4,390.00 | 0.11% | 125,359 |
| Sep 15, 2025 | 4,290.00 | 4,555.00 | 4,290.00 | 4,385.00 | 4,385.00 | 2.45% | 301,144 |
| Sep 12, 2025 | 4,250.00 | 4,410.00 | 4,220.00 | 4,280.00 | 4,280.00 | 1.54% | 220,623 |
| Sep 11, 2025 | 4,290.00 | 4,340.00 | 4,195.00 | 4,215.00 | 4,215.00 | -1.75% | 89,526 |
| Sep 10, 2025 | 4,220.00 | 4,345.00 | 4,120.00 | 4,290.00 | 4,290.00 | 2.26% | 124,494 |
| Sep 9, 2025 | 4,070.00 | 4,230.00 | 4,050.00 | 4,195.00 | 4,195.00 | 3.07% | 156,357 |
| 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 |