Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 3,130.00
+25.00 (0.81%)
Nov 4, 2026, 3:30 PM KST
KRX:000540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,240.00 | 3,240.00 | 3,050.00 | 3,130.00 | 3,130.00 | 0.81% | 33,757 |
| Nov 3, 2026 | 3,200.00 | 3,220.00 | 3,105.00 | 3,105.00 | 3,105.00 | -1.74% | 23,945 |
| Nov 2, 2026 | 3,030.00 | 3,185.00 | 3,025.00 | 3,160.00 | 3,160.00 | 3.61% | 15,464 |
| Oct 30, 2026 | 3,130.00 | 3,195.00 | 3,020.00 | 3,050.00 | 3,050.00 | -2.56% | 48,215 |
| Oct 29, 2026 | 3,130.00 | 3,235.00 | 3,110.00 | 3,130.00 | 3,130.00 | -2.03% | 26,621 |
| Oct 28, 2026 | 3,100.00 | 3,260.00 | 3,100.00 | 3,195.00 | 3,195.00 | 1.91% | 30,085 |
| Oct 27, 2026 | 3,190.00 | 3,190.00 | 3,110.00 | 3,135.00 | 3,135.00 | -0.16% | 7,983 |
| Oct 26, 2026 | 3,120.00 | 3,220.00 | 3,120.00 | 3,140.00 | 3,140.00 | -1.72% | 26,619 |
| Oct 23, 2026 | 3,145.00 | 3,200.00 | 3,100.00 | 3,195.00 | 3,195.00 | 0.47% | 25,648 |
| Oct 22, 2026 | 3,210.00 | 3,255.00 | 3,150.00 | 3,180.00 | 3,180.00 | -1.70% | 35,547 |
| Oct 21, 2026 | 3,340.00 | 3,340.00 | 3,225.00 | 3,235.00 | 3,235.00 | -1.97% | 13,471 |
| Oct 20, 2026 | 3,315.00 | 3,385.00 | 3,240.00 | 3,300.00 | 3,300.00 | -1.35% | 13,524 |
| Oct 19, 2026 | 3,220.00 | 3,350.00 | 3,220.00 | 3,345.00 | 3,345.00 | 1.21% | 11,521 |
| Oct 16, 2026 | 3,245.00 | 3,350.00 | 3,245.00 | 3,305.00 | 3,305.00 | 1.85% | 24,732 |
| Oct 15, 2026 | 3,330.00 | 3,330.00 | 3,190.00 | 3,245.00 | 3,245.00 | -3.42% | 59,157 |
| Oct 14, 2026 | 3,330.00 | 3,440.00 | 3,290.00 | 3,360.00 | 3,360.00 | 0.15% | 43,306 |
| Oct 13, 2026 | 3,390.00 | 3,495.00 | 3,230.00 | 3,355.00 | 3,355.00 | -1.32% | 57,433 |
| Oct 12, 2026 | 3,400.00 | 3,480.00 | 3,360.00 | 3,400.00 | 3,400.00 | - | 15,078 |
| Oct 8, 2026 | 3,420.00 | 3,505.00 | 3,370.00 | 3,400.00 | 3,400.00 | -0.73% | 21,127 |
| Oct 7, 2026 | 3,490.00 | 3,565.00 | 3,420.00 | 3,425.00 | 3,425.00 | -1.58% | 21,906 |
| Oct 6, 2026 | 3,430.00 | 3,485.00 | 3,370.00 | 3,480.00 | 3,480.00 | 2.50% | 18,738 |
| Oct 2, 2026 | 3,385.00 | 3,695.00 | 3,335.00 | 3,395.00 | 3,395.00 | 1.19% | 46,750 |
| Oct 1, 2026 | 3,400.00 | 3,425.00 | 3,325.00 | 3,355.00 | 3,355.00 | -0.89% | 19,098 |
| Sep 30, 2026 | 3,560.00 | 3,560.00 | 3,370.00 | 3,385.00 | 3,385.00 | -2.73% | 35,844 |
| Sep 29, 2026 | 3,500.00 | 3,500.00 | 3,440.00 | 3,480.00 | 3,480.00 | -0.57% | 10,473 |
| Sep 28, 2026 | 3,460.00 | 3,505.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.04% | 27,007 |
| Sep 23, 2026 | 3,450.00 | 3,560.00 | 3,420.00 | 3,430.00 | 3,430.00 | -1.01% | 43,474 |
| Sep 22, 2026 | 3,515.00 | 3,520.00 | 3,420.00 | 3,465.00 | 3,465.00 | -0.57% | 31,769 |
| Sep 21, 2026 | 3,510.00 | 3,520.00 | 3,410.00 | 3,485.00 | 3,485.00 | -0.71% | 24,271 |
| Sep 18, 2026 | 3,590.00 | 3,615.00 | 3,505.00 | 3,510.00 | 3,510.00 | -2.09% | 41,324 |
| Sep 17, 2026 | 3,580.00 | 3,690.00 | 3,555.00 | 3,585.00 | 3,585.00 | - | 76,347 |
| Sep 16, 2026 | 3,625.00 | 3,640.00 | 3,555.00 | 3,585.00 | 3,585.00 | -0.83% | 40,408 |
| Sep 15, 2026 | 3,710.00 | 3,755.00 | 3,595.00 | 3,615.00 | 3,615.00 | -3.08% | 53,121 |
| Sep 14, 2026 | 3,675.00 | 3,740.00 | 3,605.00 | 3,730.00 | 3,730.00 | 1.50% | 37,760 |
| Sep 11, 2026 | 3,660.00 | 3,745.00 | 3,625.00 | 3,675.00 | 3,675.00 | -0.81% | 49,905 |
| Sep 10, 2026 | 3,630.00 | 3,750.00 | 3,600.00 | 3,705.00 | 3,705.00 | 2.21% | 82,289 |
| Sep 9, 2026 | 3,700.00 | 3,740.00 | 3,570.00 | 3,625.00 | 3,625.00 | -2.03% | 66,858 |
| Sep 8, 2026 | 3,705.00 | 3,790.00 | 3,685.00 | 3,700.00 | 3,700.00 | -0.80% | 87,650 |
| Sep 7, 2026 | 3,695.00 | 3,775.00 | 3,680.00 | 3,730.00 | 3,730.00 | 0.95% | 77,755 |
| Sep 4, 2026 | 3,960.00 | 3,965.00 | 3,665.00 | 3,695.00 | 3,695.00 | -6.69% | 295,394 |
| Sep 3, 2026 | 3,620.00 | 3,980.00 | 3,610.00 | 3,960.00 | 3,960.00 | 9.70% | 603,597 |
| Sep 2, 2026 | 3,695.00 | 3,745.00 | 3,550.00 | 3,610.00 | 3,610.00 | -2.30% | 89,018 |
| Sep 1, 2026 | 3,530.00 | 3,770.00 | 3,500.00 | 3,695.00 | 3,695.00 | 4.67% | 100,330 |
| Aug 31, 2026 | 3,555.00 | 3,575.00 | 3,470.00 | 3,530.00 | 3,530.00 | -0.70% | 60,078 |
| 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% | 38,380 |
| 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% | 27,413 |
| 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% | 13,405 |