Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 4,180.00
-320.00 (-7.11%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:000540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 4,910.00 | 4,915.00 | 4,745.00 | 4,790.00 | 4,790.00 | -2.94% | 267,659 |
| Jul 22, 2025 | 4,975.00 | 5,100.00 | 4,805.00 | 4,935.00 | 4,935.00 | -0.10% | 324,203 |
| Jul 21, 2025 | 4,965.00 | 5,030.00 | 4,920.00 | 4,940.00 | 4,940.00 | -0.50% | 248,840 |
| Jul 18, 2025 | 5,200.00 | 5,220.00 | 4,945.00 | 4,965.00 | 4,965.00 | -4.52% | 727,372 |
| Jul 17, 2025 | 5,520.00 | 6,070.00 | 5,170.00 | 5,200.00 | 5,200.00 | -3.88% | 4,765,166 |
| Jul 16, 2025 | 5,650.00 | 5,660.00 | 5,230.00 | 5,410.00 | 5,410.00 | -4.08% | 1,053,318 |
| Jul 15, 2025 | 5,800.00 | 5,830.00 | 5,570.00 | 5,640.00 | 5,640.00 | -2.59% | 802,454 |
| Jul 14, 2025 | 5,760.00 | 5,920.00 | 5,740.00 | 5,790.00 | 5,790.00 | -1.03% | 1,642,735 |
| Jul 11, 2025 | 5,770.00 | 5,910.00 | 5,560.00 | 5,850.00 | 5,850.00 | 3.91% | 3,372,495 |
| Jul 10, 2025 | 4,700.00 | 6,010.00 | 4,630.00 | 5,630.00 | 5,630.00 | 21.60% | 19,345,441 |
| Jul 9, 2025 | 4,400.00 | 4,730.00 | 4,360.00 | 4,630.00 | 4,630.00 | 5.83% | 367,154 |
| Jul 8, 2025 | 4,160.00 | 4,425.00 | 4,160.00 | 4,375.00 | 4,375.00 | 4.92% | 253,760 |
| Jul 7, 2025 | 4,150.00 | 4,200.00 | 4,080.00 | 4,170.00 | 4,170.00 | 0.48% | 51,436 |
| Jul 4, 2025 | 4,285.00 | 4,335.00 | 4,135.00 | 4,150.00 | 4,150.00 | -3.04% | 127,672 |
| Jul 3, 2025 | 4,380.00 | 4,420.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.95% | 141,196 |
| Jul 2, 2025 | 4,415.00 | 4,425.00 | 4,245.00 | 4,365.00 | 4,365.00 | -0.80% | 106,921 |
| Jul 1, 2025 | 4,180.00 | 4,405.00 | 4,180.00 | 4,400.00 | 4,400.00 | 4.76% | 150,994 |
| Jun 30, 2025 | 4,185.00 | 4,420.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.48% | 76,004 |
| Jun 27, 2025 | 4,175.00 | 4,255.00 | 4,145.00 | 4,180.00 | 4,180.00 | -0.59% | 64,495 |
| Jun 26, 2025 | 4,315.00 | 4,340.00 | 4,145.00 | 4,205.00 | 4,205.00 | -2.66% | 112,330 |
| Jun 25, 2025 | 4,250.00 | 4,670.00 | 4,190.00 | 4,320.00 | 4,320.00 | 2.13% | 830,001 |
| Jun 24, 2025 | 4,180.00 | 4,305.00 | 4,160.00 | 4,230.00 | 4,230.00 | 1.68% | 92,227 |
| Jun 23, 2025 | 4,190.00 | 4,195.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.95% | 56,999 |
| Jun 20, 2025 | 4,260.00 | 4,275.00 | 4,165.00 | 4,200.00 | 4,200.00 | -1.29% | 54,332 |
| Jun 19, 2025 | 4,285.00 | 4,370.00 | 4,170.00 | 4,255.00 | 4,255.00 | -0.35% | 145,949 |
| Jun 18, 2025 | 4,350.00 | 4,380.00 | 4,260.00 | 4,270.00 | 4,270.00 | -1.95% | 119,706 |
| Jun 17, 2025 | 4,560.00 | 4,580.00 | 4,260.00 | 4,355.00 | 4,355.00 | -2.57% | 240,437 |
| Jun 16, 2025 | 4,500.00 | 4,500.00 | 4,305.00 | 4,470.00 | 4,470.00 | 0.79% | 155,646 |
| Jun 13, 2025 | 4,600.00 | 4,605.00 | 4,380.00 | 4,435.00 | 4,435.00 | -3.48% | 315,501 |
| Jun 12, 2025 | 4,320.00 | 4,650.00 | 4,320.00 | 4,595.00 | 4,595.00 | 6.98% | 607,368 |
| Jun 11, 2025 | 4,150.00 | 4,330.00 | 4,100.00 | 4,295.00 | 4,295.00 | 4.12% | 250,495 |
| Jun 10, 2025 | 4,170.00 | 4,190.00 | 4,050.00 | 4,125.00 | 4,125.00 | -0.84% | 188,080 |
| Jun 9, 2025 | 4,200.00 | 4,350.00 | 4,120.00 | 4,160.00 | 4,160.00 | -0.36% | 326,666 |
| Jun 5, 2025 | 4,220.00 | 4,220.00 | 4,090.00 | 4,175.00 | 4,175.00 | 0.24% | 140,231 |
| Jun 4, 2025 | 4,105.00 | 4,255.00 | 4,055.00 | 4,165.00 | 4,165.00 | 4.00% | 264,143 |
| Jun 2, 2025 | 4,205.00 | 4,225.00 | 3,975.00 | 4,005.00 | 4,005.00 | -4.64% | 246,713 |
| May 30, 2025 | 4,200.00 | 4,235.00 | 4,095.00 | 4,200.00 | 4,200.00 | - | 215,608 |
| May 29, 2025 | 3,890.00 | 4,215.00 | 3,890.00 | 4,200.00 | 4,200.00 | 8.11% | 578,317 |
| May 28, 2025 | 3,855.00 | 3,945.00 | 3,835.00 | 3,885.00 | 3,885.00 | 0.78% | 198,852 |
| May 27, 2025 | 3,890.00 | 3,930.00 | 3,810.00 | 3,855.00 | 3,855.00 | -1.91% | 153,907 |
| May 26, 2025 | 3,850.00 | 3,955.00 | 3,785.00 | 3,930.00 | 3,930.00 | 3.56% | 278,900 |
| May 23, 2025 | 3,735.00 | 3,845.00 | 3,700.00 | 3,795.00 | 3,795.00 | 2.02% | 171,152 |
| May 22, 2025 | 3,820.00 | 3,855.00 | 3,705.00 | 3,720.00 | 3,720.00 | -3.88% | 246,963 |