Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
-50.00 (-1.56%)
Jun 30, 2026, 3:30 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20263,140.003,245.003,140.003,165.003,165.00-1.56%22,121
Jun 29, 20263,040.003,230.002,975.003,215.003,215.007.17%42,170
Jun 26, 20263,140.003,140.002,915.003,000.003,000.00-2.28%115,378
Jun 25, 20263,105.003,230.003,060.003,070.003,070.00-1.44%38,952
Jun 24, 20263,270.003,270.003,050.003,115.003,115.00-0.32%69,203
Jun 23, 20263,340.003,460.003,095.003,125.003,125.00-6.16%145,879
Jun 22, 20263,400.003,430.003,300.003,330.003,330.00-2.92%90,820
Jun 19, 20263,545.003,595.003,360.003,430.003,430.00-3.79%176,272
Jun 18, 20263,625.003,695.003,555.003,565.003,565.00-2.06%117,828
Jun 17, 20263,800.003,940.003,600.003,640.003,640.00-3.83%177,325
Jun 16, 20263,755.003,835.003,675.003,785.003,785.001.88%73,396
Jun 15, 20263,700.003,795.003,655.003,715.003,715.001.78%107,748
Jun 12, 20263,675.003,800.003,470.003,650.003,650.00-0.14%178,639
Jun 11, 20263,575.003,685.003,405.003,655.003,655.002.24%93,938
Jun 10, 20263,630.003,710.003,380.003,575.003,575.00-1.52%212,906
Jun 9, 20263,300.003,835.003,285.003,630.003,630.009.17%377,772
Jun 8, 20263,445.003,675.003,310.003,325.003,325.00-7.25%253,334
Jun 5, 20263,490.003,715.003,425.003,585.003,585.002.28%266,243
Jun 4, 20263,485.003,585.003,405.003,505.003,505.000.72%55,056
Jun 2, 20263,415.003,505.003,325.003,480.003,480.000.87%96,403
Jun 1, 20263,545.003,620.003,400.003,450.003,450.00-3.36%137,176
May 29, 20263,705.003,705.003,435.003,570.003,570.00-1.79%95,592
May 28, 20263,740.003,750.003,560.003,635.003,635.00-3.07%104,191
May 27, 20263,915.003,945.003,710.003,750.003,750.00-4.21%151,480
May 26, 20264,020.004,160.003,880.003,915.003,915.00-1.88%109,390
May 22, 20264,000.004,130.003,950.003,990.003,990.001.14%56,166
May 21, 20263,900.004,050.003,890.003,945.003,945.002.33%129,383
May 20, 20264,120.004,120.003,780.003,855.003,855.00-5.98%192,602
May 19, 20264,145.004,435.004,020.004,100.004,100.00-0.36%341,069
May 18, 20263,870.004,230.003,800.004,115.004,115.002.75%299,049
May 15, 20264,180.004,325.003,955.004,005.004,005.00-4.19%115,646
May 14, 20263,920.004,280.003,920.004,180.004,180.006.63%207,782
May 13, 20263,940.004,080.003,875.003,920.003,920.00-1.13%93,375
May 12, 20264,065.004,140.003,865.003,965.003,965.00-3.06%204,395
May 11, 20264,200.004,290.004,090.004,090.004,090.00-3.20%156,668
May 8, 20264,275.004,360.004,210.004,225.004,225.00-2.20%121,849
May 7, 20264,550.004,550.004,295.004,320.004,320.00-4.53%200,001
May 6, 20264,510.004,715.004,410.004,525.004,525.001.23%331,507
May 4, 20264,415.004,570.004,415.004,470.004,470.001.25%174,670
Apr 30, 20264,535.004,535.004,365.004,415.004,415.00-1.56%103,506
Apr 29, 20264,530.004,580.004,460.004,485.004,485.00-0.99%73,017
Apr 28, 20264,505.004,590.004,495.004,530.004,530.000.55%93,439
Apr 27, 20264,525.004,610.004,500.004,505.004,505.00-0.55%111,884
Apr 24, 20264,480.004,550.004,385.004,530.004,530.001.12%89,495
Apr 23, 20264,535.004,545.004,425.004,480.004,480.000.11%70,698
Apr 22, 20264,500.004,500.004,365.004,475.004,475.00-55,856
Apr 21, 20264,580.004,580.004,465.004,475.004,475.00-0.33%91,010
Apr 20, 20264,425.004,595.004,300.004,490.004,490.001.47%88,803
Apr 17, 20264,465.004,530.004,400.004,425.004,425.00-0.90%61,308
Apr 16, 20264,400.004,550.004,355.004,465.004,465.002.29%115,801