Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
-135.00 (-3.47%)
Feb 5, 2026, 3:30 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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