Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
-115.00 (-3.17%)
Last updated: Jun 10, 2026, 2:00 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,630.003,710.003,380.003,515.00--3.17%203,592
Jun 9, 20263,300.003,835.003,285.003,630.003,630.009.17%377,568
Jun 8, 20263,445.003,675.003,310.003,325.003,325.00-7.25%252,882
Jun 5, 20263,490.003,715.003,425.003,585.003,585.002.28%261,923
Jun 4, 20263,485.003,585.003,405.003,505.003,505.000.72%55,055
Jun 2, 20263,415.003,505.003,325.003,480.003,480.000.87%96,397
Jun 1, 20263,545.003,620.003,400.003,450.003,450.00-3.36%136,867
May 29, 20263,705.003,705.003,435.003,570.003,570.00-1.79%95,546
May 28, 20263,740.003,750.003,560.003,635.003,635.00-3.07%104,184
May 27, 20263,915.003,945.003,710.003,750.003,750.00-4.21%150,509
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%56,164
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%192,289
May 19, 20264,145.004,435.004,020.004,100.004,100.00-0.36%340,342
May 18, 20263,870.004,230.003,800.004,115.004,115.002.75%298,793
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
Apr 15, 20264,455.004,475.004,330.004,365.004,365.00-92,326
Apr 14, 20264,260.004,385.004,255.004,365.004,365.003.56%77,458
Apr 13, 20264,290.004,290.004,030.004,215.004,215.00-2.77%47,434
Apr 10, 20264,210.004,365.004,205.004,335.004,335.003.21%70,972
Apr 9, 20264,200.004,310.004,180.004,200.004,200.00-3.00%41,001
Apr 8, 20264,220.004,340.004,190.004,330.004,330.005.48%89,421
Apr 7, 20264,225.004,225.004,070.004,105.004,105.00-0.73%44,222
Apr 6, 20264,175.004,250.004,120.004,135.004,135.00-1.08%78,599
Apr 3, 20264,185.004,245.004,135.004,180.004,180.001.70%69,920
Apr 2, 20264,370.004,425.004,090.004,110.004,110.00-5.95%172,670
Apr 1, 20264,270.004,395.004,230.004,370.004,370.004.80%86,713
Mar 31, 20264,375.004,375.004,120.004,170.004,170.00-5.23%179,239
Mar 30, 20264,400.004,420.004,250.004,400.004,400.00-2.11%80,564
Mar 27, 20264,425.004,500.004,265.004,495.004,495.000.45%133,465