Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+25.00 (0.70%)
At close: Dec 19, 2025

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20253,605.003,605.003,555.003,585.003,585.00-0.55%50,450
Dec 8, 20253,710.003,710.003,565.003,605.003,605.00-2.04%130,923
Dec 5, 20253,640.003,685.003,600.003,680.003,680.001.10%41,676
Dec 4, 20253,730.003,730.003,635.003,640.003,640.00-1.89%58,237
Dec 3, 20253,710.003,765.003,670.003,710.003,710.00-0.80%98,574
Dec 2, 20253,675.003,770.003,655.003,740.003,740.001.49%50,156
Dec 1, 20253,655.003,750.003,630.003,685.003,685.000.68%26,865
Nov 28, 20253,715.003,715.003,630.003,660.003,660.00-28,057
Nov 27, 20253,700.003,755.003,660.003,660.003,660.00-0.81%10,797
Nov 26, 20253,595.003,700.003,590.003,690.003,690.002.07%21,060
Nov 25, 20253,590.003,690.003,565.003,615.003,615.001.12%80,579
Nov 24, 20253,630.003,660.003,575.003,575.003,575.00-1.52%71,882
Nov 21, 20253,680.003,720.003,610.003,630.003,630.00-2.42%46,408
Nov 20, 20253,665.003,765.003,665.003,720.003,720.000.54%111,083
Nov 19, 20253,690.003,735.003,630.003,700.003,700.000.82%37,007
Nov 18, 20253,750.003,840.003,660.003,670.003,670.00-4.55%102,114
Nov 17, 20253,855.003,915.003,745.003,845.003,845.00-1.16%117,128
Nov 14, 20253,980.004,075.003,870.003,890.003,890.00-2.87%85,079
Nov 13, 20254,005.004,060.003,970.004,005.004,005.00-0.62%73,252
Nov 12, 20253,855.004,075.003,850.004,030.004,030.004.54%145,621
Nov 11, 20253,880.003,955.003,795.003,855.003,855.00-0.64%59,137
Nov 10, 20253,730.003,965.003,730.003,880.003,880.003.19%125,414
Nov 7, 20253,790.003,810.003,665.003,760.003,760.00-1.83%63,376
Nov 6, 20253,695.003,900.003,580.003,830.003,830.004.79%134,909
Nov 5, 20253,760.003,760.003,530.003,655.003,655.00-0.27%67,333
Nov 4, 20253,650.003,725.003,620.003,665.003,665.000.41%47,655
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%89,333
Oct 29, 20253,900.003,900.003,805.003,845.003,845.00-1.28%69,798
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%106,223
Oct 20, 20253,815.003,930.003,770.003,900.003,900.002.23%90,518
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%115,405
Oct 15, 20253,840.003,970.003,840.003,940.003,940.002.20%47,241
Oct 14, 20253,835.003,905.003,805.003,855.003,855.000.52%59,315
Oct 13, 20253,805.003,850.003,750.003,835.003,835.00-0.78%62,389