Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 3,555.00
+90.00 (2.60%)
At close: Aug 28, 2026
KRX:000540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,450.00 | 3,565.00 | 3,380.00 | 3,555.00 | 3,555.00 | 2.60% | 67,671 |
| Aug 27, 2026 | 3,480.00 | 3,500.00 | 3,250.00 | 3,465.00 | 3,465.00 | -0.43% | 37,875 |
| Aug 26, 2026 | 3,455.00 | 3,495.00 | 3,395.00 | 3,480.00 | 3,480.00 | - | 25,701 |
| Aug 25, 2026 | 3,440.00 | 3,500.00 | 3,400.00 | 3,480.00 | 3,480.00 | 1.02% | 27,411 |
| Aug 24, 2026 | 3,390.00 | 3,460.00 | 3,345.00 | 3,445.00 | 3,445.00 | 2.23% | 44,229 |
| Aug 21, 2026 | 3,425.00 | 3,425.00 | 3,282.00 | 3,370.00 | 3,370.00 | -0.88% | 13,404 |
| Aug 20, 2026 | 3,400.00 | 3,465.00 | 3,350.00 | 3,400.00 | 3,400.00 | 0.74% | 39,229 |
| Aug 19, 2026 | 3,380.00 | 3,445.00 | 3,325.00 | 3,375.00 | 3,375.00 | -1.89% | 23,503 |
| Aug 18, 2026 | 3,450.00 | 3,545.00 | 3,370.00 | 3,440.00 | 3,440.00 | -0.58% | 33,832 |
| Aug 14, 2026 | 3,295.00 | 3,465.00 | 3,295.00 | 3,460.00 | 3,460.00 | 5.17% | 72,339 |
| Aug 13, 2026 | 3,350.00 | 3,440.00 | 3,290.00 | 3,290.00 | 3,290.00 | -0.75% | 50,405 |
| Aug 12, 2026 | 3,370.00 | 3,390.00 | 3,315.00 | 3,315.00 | 3,315.00 | -1.19% | 28,142 |
| Aug 11, 2026 | 3,315.00 | 3,380.00 | 3,300.00 | 3,355.00 | 3,355.00 | 1.21% | 44,845 |
| Aug 10, 2026 | 3,275.00 | 3,320.00 | 3,260.00 | 3,315.00 | 3,315.00 | 1.53% | 38,945 |
| Aug 7, 2026 | 3,220.00 | 3,300.00 | 3,210.00 | 3,265.00 | 3,265.00 | 1.40% | 17,030 |
| Aug 6, 2026 | 3,225.00 | 3,225.00 | 3,145.00 | 3,220.00 | 3,220.00 | 0.78% | 23,853 |
| Aug 5, 2026 | 3,210.00 | 3,290.00 | 3,170.00 | 3,195.00 | 3,195.00 | -0.47% | 31,270 |
| Aug 4, 2026 | 3,145.00 | 3,240.00 | 3,145.00 | 3,210.00 | 3,210.00 | 1.58% | 14,621 |
| Aug 3, 2026 | 3,115.00 | 3,245.00 | 3,115.00 | 3,160.00 | 3,160.00 | 0.32% | 15,021 |
| Jul 31, 2026 | 3,080.00 | 3,190.00 | 3,075.00 | 3,150.00 | 3,150.00 | 4.13% | 31,859 |
| Jul 30, 2026 | 2,890.00 | 3,140.00 | 2,890.00 | 3,025.00 | 3,025.00 | 3.95% | 49,099 |
| Jul 29, 2026 | 3,075.00 | 3,140.00 | 2,870.00 | 2,910.00 | 2,910.00 | -5.06% | 130,417 |
| Jul 28, 2026 | 3,155.00 | 3,160.00 | 3,060.00 | 3,065.00 | 3,065.00 | -4.37% | 59,180 |
| Jul 27, 2026 | 3,200.00 | 3,265.00 | 3,165.00 | 3,205.00 | 3,205.00 | 0.16% | 7,997 |
| Jul 24, 2026 | 3,165.00 | 3,285.00 | 3,130.00 | 3,200.00 | 3,200.00 | 0.95% | 21,426 |
| Jul 23, 2026 | 3,120.00 | 3,190.00 | 3,100.00 | 3,170.00 | 3,170.00 | 2.59% | 18,864 |
| Jul 22, 2026 | 3,140.00 | 3,215.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.80% | 15,915 |
| Jul 21, 2026 | 3,190.00 | 3,195.00 | 3,085.00 | 3,115.00 | 3,115.00 | -2.20% | 39,479 |
| Jul 20, 2026 | 3,340.00 | 3,350.00 | 3,130.00 | 3,185.00 | 3,185.00 | -4.64% | 79,301 |
| Jul 16, 2026 | 3,265.00 | 3,385.00 | 3,210.00 | 3,340.00 | 3,340.00 | 1.52% | 46,893 |
| Jul 15, 2026 | 3,155.00 | 3,305.00 | 3,155.00 | 3,290.00 | 3,290.00 | 4.28% | 40,187 |
| Jul 14, 2026 | 3,240.00 | 3,240.00 | 3,095.00 | 3,155.00 | 3,155.00 | -2.47% | 32,265 |
| Jul 13, 2026 | 3,270.00 | 3,365.00 | 3,205.00 | 3,235.00 | 3,235.00 | -2.12% | 156,861 |
| Jul 10, 2026 | 3,045.00 | 3,350.00 | 3,045.00 | 3,305.00 | 3,305.00 | 8.90% | 77,237 |
| Jul 9, 2026 | 3,140.00 | 3,215.00 | 3,035.00 | 3,035.00 | 3,035.00 | -3.34% | 63,115 |
| Jul 8, 2026 | 3,230.00 | 3,280.00 | 3,050.00 | 3,140.00 | 3,140.00 | -3.53% | 50,518 |
| Jul 7, 2026 | 3,255.00 | 3,290.00 | 3,155.00 | 3,255.00 | 3,255.00 | - | 22,308 |
| Jul 6, 2026 | 3,230.00 | 3,290.00 | 3,165.00 | 3,255.00 | 3,255.00 | 0.77% | 33,504 |
| Jul 3, 2026 | 3,210.00 | 3,275.00 | 3,000.00 | 3,230.00 | 3,230.00 | 0.62% | 104,312 |
| Jul 2, 2026 | 3,245.00 | 3,280.00 | 3,100.00 | 3,210.00 | 3,210.00 | -0.16% | 64,209 |
| Jul 1, 2026 | 3,165.00 | 3,220.00 | 3,155.00 | 3,215.00 | 3,215.00 | 1.58% | 28,251 |
| Jun 30, 2026 | 3,140.00 | 3,245.00 | 3,140.00 | 3,165.00 | 3,165.00 | -1.56% | 22,121 |
| Jun 29, 2026 | 3,040.00 | 3,230.00 | 2,975.00 | 3,215.00 | 3,215.00 | 7.17% | 42,170 |
| Jun 26, 2026 | 3,140.00 | 3,140.00 | 2,915.00 | 3,000.00 | 3,000.00 | -2.28% | 115,378 |
| Jun 25, 2026 | 3,105.00 | 3,230.00 | 3,060.00 | 3,070.00 | 3,070.00 | -1.44% | 38,952 |
| Jun 24, 2026 | 3,270.00 | 3,270.00 | 3,050.00 | 3,115.00 | 3,115.00 | -0.32% | 69,203 |
| Jun 23, 2026 | 3,340.00 | 3,460.00 | 3,095.00 | 3,125.00 | 3,125.00 | -6.16% | 145,879 |
| Jun 22, 2026 | 3,400.00 | 3,430.00 | 3,300.00 | 3,330.00 | 3,330.00 | -2.92% | 90,820 |
| Jun 19, 2026 | 3,545.00 | 3,595.00 | 3,360.00 | 3,430.00 | 3,430.00 | -3.79% | 176,272 |
| Jun 18, 2026 | 3,625.00 | 3,695.00 | 3,555.00 | 3,565.00 | 3,565.00 | -2.06% | 117,828 |