Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 3,885.00
-215.00 (-5.24%)
Last updated: May 20, 2026, 1:49 PM KST
KRX:000540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,145.00 | 4,435.00 | 4,020.00 | 4,100.00 | 4,100.00 | -0.36% | 340,342 |
| May 18, 2026 | 3,870.00 | 4,230.00 | 3,800.00 | 4,115.00 | 4,115.00 | 2.75% | 298,793 |
| May 15, 2026 | 4,180.00 | 4,325.00 | 3,955.00 | 4,005.00 | 4,005.00 | -4.19% | 115,646 |
| May 14, 2026 | 3,920.00 | 4,280.00 | 3,920.00 | 4,180.00 | 4,180.00 | 6.63% | 207,782 |
| May 13, 2026 | 3,940.00 | 4,080.00 | 3,875.00 | 3,920.00 | 3,920.00 | -1.13% | 93,375 |
| May 12, 2026 | 4,065.00 | 4,140.00 | 3,865.00 | 3,965.00 | 3,965.00 | -3.06% | 204,395 |
| May 11, 2026 | 4,200.00 | 4,290.00 | 4,090.00 | 4,090.00 | 4,090.00 | -3.20% | 156,668 |
| May 8, 2026 | 4,275.00 | 4,360.00 | 4,210.00 | 4,225.00 | 4,225.00 | -2.20% | 121,849 |
| May 7, 2026 | 4,550.00 | 4,550.00 | 4,295.00 | 4,320.00 | 4,320.00 | -4.53% | 200,001 |
| May 6, 2026 | 4,510.00 | 4,715.00 | 4,410.00 | 4,525.00 | 4,525.00 | 1.23% | 331,507 |
| May 4, 2026 | 4,415.00 | 4,570.00 | 4,415.00 | 4,470.00 | 4,470.00 | 1.25% | 174,670 |
| Apr 30, 2026 | 4,535.00 | 4,535.00 | 4,365.00 | 4,415.00 | 4,415.00 | -1.56% | 103,506 |
| Apr 29, 2026 | 4,530.00 | 4,580.00 | 4,460.00 | 4,485.00 | 4,485.00 | -0.99% | 73,017 |
| Apr 28, 2026 | 4,505.00 | 4,590.00 | 4,495.00 | 4,530.00 | 4,530.00 | 0.55% | 93,439 |
| Apr 27, 2026 | 4,525.00 | 4,610.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.55% | 111,884 |
| Apr 24, 2026 | 4,480.00 | 4,550.00 | 4,385.00 | 4,530.00 | 4,530.00 | 1.12% | 89,495 |
| Apr 23, 2026 | 4,535.00 | 4,545.00 | 4,425.00 | 4,480.00 | 4,480.00 | 0.11% | 70,698 |
| Apr 22, 2026 | 4,500.00 | 4,500.00 | 4,365.00 | 4,475.00 | 4,475.00 | - | 55,856 |
| Apr 21, 2026 | 4,580.00 | 4,580.00 | 4,465.00 | 4,475.00 | 4,475.00 | -0.33% | 91,010 |
| Apr 20, 2026 | 4,425.00 | 4,595.00 | 4,300.00 | 4,490.00 | 4,490.00 | 1.47% | 88,803 |
| Apr 17, 2026 | 4,465.00 | 4,530.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.90% | 61,308 |
| Apr 16, 2026 | 4,400.00 | 4,550.00 | 4,355.00 | 4,465.00 | 4,465.00 | 2.29% | 115,801 |
| Apr 15, 2026 | 4,455.00 | 4,475.00 | 4,330.00 | 4,365.00 | 4,365.00 | - | 92,326 |
| Apr 14, 2026 | 4,260.00 | 4,385.00 | 4,255.00 | 4,365.00 | 4,365.00 | 3.56% | 77,458 |
| Apr 13, 2026 | 4,290.00 | 4,290.00 | 4,030.00 | 4,215.00 | 4,215.00 | -2.77% | 47,434 |
| Apr 10, 2026 | 4,210.00 | 4,365.00 | 4,205.00 | 4,335.00 | 4,335.00 | 3.21% | 70,972 |
| Apr 9, 2026 | 4,200.00 | 4,310.00 | 4,180.00 | 4,200.00 | 4,200.00 | -3.00% | 41,001 |
| Apr 8, 2026 | 4,220.00 | 4,340.00 | 4,190.00 | 4,330.00 | 4,330.00 | 5.48% | 89,421 |
| Apr 7, 2026 | 4,225.00 | 4,225.00 | 4,070.00 | 4,105.00 | 4,105.00 | -0.73% | 44,222 |
| Apr 6, 2026 | 4,175.00 | 4,250.00 | 4,120.00 | 4,135.00 | 4,135.00 | -1.08% | 78,599 |
| Apr 3, 2026 | 4,185.00 | 4,245.00 | 4,135.00 | 4,180.00 | 4,180.00 | 1.70% | 69,920 |
| Apr 2, 2026 | 4,370.00 | 4,425.00 | 4,090.00 | 4,110.00 | 4,110.00 | -5.95% | 172,670 |
| Apr 1, 2026 | 4,270.00 | 4,395.00 | 4,230.00 | 4,370.00 | 4,370.00 | 4.80% | 86,713 |
| Mar 31, 2026 | 4,375.00 | 4,375.00 | 4,120.00 | 4,170.00 | 4,170.00 | -5.23% | 179,239 |
| Mar 30, 2026 | 4,400.00 | 4,420.00 | 4,250.00 | 4,400.00 | 4,400.00 | -2.11% | 80,564 |
| Mar 27, 2026 | 4,425.00 | 4,500.00 | 4,265.00 | 4,495.00 | 4,495.00 | 0.45% | 133,465 |
| Mar 26, 2026 | 4,625.00 | 4,630.00 | 4,430.00 | 4,475.00 | 4,475.00 | -3.76% | 156,833 |
| Mar 25, 2026 | 4,625.00 | 4,780.00 | 4,595.00 | 4,650.00 | 4,650.00 | 0.54% | 158,208 |
| Mar 24, 2026 | 4,690.00 | 4,695.00 | 4,455.00 | 4,625.00 | 4,625.00 | 2.32% | 121,281 |
| Mar 23, 2026 | 4,795.00 | 4,795.00 | 4,520.00 | 4,520.00 | 4,520.00 | -7.38% | 201,319 |
| Mar 20, 2026 | 4,690.00 | 4,950.00 | 4,640.00 | 4,880.00 | 4,880.00 | 4.50% | 276,551 |
| Mar 19, 2026 | 4,820.00 | 4,820.00 | 4,645.00 | 4,670.00 | 4,670.00 | -5.27% | 225,313 |
| Mar 18, 2026 | 4,900.00 | 4,970.00 | 4,780.00 | 4,930.00 | 4,930.00 | 3.68% | 353,481 |
| Mar 17, 2026 | 4,670.00 | 4,800.00 | 4,640.00 | 4,755.00 | 4,755.00 | 3.03% | 382,159 |
| Mar 16, 2026 | 4,650.00 | 4,740.00 | 4,495.00 | 4,615.00 | 4,615.00 | 0.76% | 260,954 |
| Mar 13, 2026 | 4,540.00 | 4,685.00 | 4,500.00 | 4,580.00 | 4,580.00 | -2.24% | 101,189 |
| Mar 12, 2026 | 4,870.00 | 4,870.00 | 4,650.00 | 4,685.00 | 4,685.00 | -2.80% | 165,067 |
| Mar 11, 2026 | 4,710.00 | 5,050.00 | 4,710.00 | 4,820.00 | 4,820.00 | 3.32% | 410,008 |
| Mar 10, 2026 | 4,740.00 | 4,830.00 | 4,580.00 | 4,665.00 | 4,665.00 | 3.09% | 218,510 |
| Mar 9, 2026 | 4,500.00 | 4,600.00 | 4,345.00 | 4,525.00 | 4,525.00 | -5.43% | 276,431 |