Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 3,510.00
-75.00 (-2.09%)
At close: Sep 18, 2026
KRX:000540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,590.00 | 3,615.00 | 3,505.00 | 3,520.00 | 3,520.00 | -1.81% | 37,123 |
| Sep 17, 2026 | 3,580.00 | 3,690.00 | 3,555.00 | 3,585.00 | 3,585.00 | - | 72,765 |
| Sep 16, 2026 | 3,625.00 | 3,640.00 | 3,555.00 | 3,585.00 | 3,585.00 | -0.83% | 38,952 |
| 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% | 35,541 |
| Sep 11, 2026 | 3,660.00 | 3,745.00 | 3,625.00 | 3,675.00 | 3,675.00 | -0.81% | 49,705 |
| Sep 10, 2026 | 3,630.00 | 3,750.00 | 3,600.00 | 3,705.00 | 3,705.00 | 2.21% | 82,258 |
| Sep 9, 2026 | 3,700.00 | 3,740.00 | 3,570.00 | 3,625.00 | 3,625.00 | -2.03% | 66,853 |
| 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% | 88,896 |
| Sep 1, 2026 | 3,530.00 | 3,770.00 | 3,500.00 | 3,695.00 | 3,695.00 | 4.67% | 95,656 |
| Aug 31, 2026 | 3,555.00 | 3,575.00 | 3,470.00 | 3,530.00 | 3,530.00 | -0.70% | 60,055 |
| 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 |