Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea · Delayed Price · Currency is KRW 4,535.00
+5.00 (0.11%)
Last updated: Apr 29, 2026, 2:30 PM KST
KRX:000540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,530.00 | 4,580.00 | 4,460.00 | 4,540.00 | - | 0.22% | 31,646 |
| Apr 28, 2026 | 4,505.00 | 4,590.00 | 4,495.00 | 4,530.00 | 4,530.00 | 0.55% | 92,937 |
| Apr 27, 2026 | 4,525.00 | 4,610.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.55% | 111,677 |
| Apr 24, 2026 | 4,480.00 | 4,550.00 | 4,385.00 | 4,530.00 | 4,530.00 | 1.12% | 89,394 |
| 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% | 88,800 |
| Apr 17, 2026 | 4,465.00 | 4,530.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.90% | 60,704 |
| Apr 16, 2026 | 4,400.00 | 4,550.00 | 4,355.00 | 4,465.00 | 4,465.00 | 2.29% | 115,516 |
| Apr 15, 2026 | 4,455.00 | 4,475.00 | 4,330.00 | 4,365.00 | 4,365.00 | - | 92,186 |
| Apr 14, 2026 | 4,260.00 | 4,385.00 | 4,255.00 | 4,365.00 | 4,365.00 | 3.56% | 77,209 |
| 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% | 40,490 |
| Apr 8, 2026 | 4,220.00 | 4,340.00 | 4,190.00 | 4,330.00 | 4,330.00 | 5.48% | 89,076 |
| Apr 7, 2026 | 4,225.00 | 4,225.00 | 4,070.00 | 4,105.00 | 4,105.00 | -0.73% | 42,893 |
| Apr 6, 2026 | 4,175.00 | 4,250.00 | 4,120.00 | 4,135.00 | 4,135.00 | -1.08% | 78,274 |
| Apr 3, 2026 | 4,185.00 | 4,245.00 | 4,135.00 | 4,180.00 | 4,180.00 | 1.70% | 69,774 |
| Apr 2, 2026 | 4,370.00 | 4,425.00 | 4,090.00 | 4,110.00 | 4,110.00 | -5.95% | 171,802 |
| Apr 1, 2026 | 4,270.00 | 4,395.00 | 4,230.00 | 4,370.00 | 4,370.00 | 4.80% | 86,498 |
| Mar 31, 2026 | 4,375.00 | 4,375.00 | 4,120.00 | 4,170.00 | 4,170.00 | -5.23% | 178,776 |
| 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% | 133,273 |
| Mar 26, 2026 | 4,625.00 | 4,630.00 | 4,430.00 | 4,475.00 | 4,475.00 | -3.76% | 156,784 |
| Mar 25, 2026 | 4,625.00 | 4,780.00 | 4,595.00 | 4,650.00 | 4,650.00 | 0.54% | 157,881 |
| 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% | 199,590 |
| 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% | 224,563 |
| Mar 18, 2026 | 4,900.00 | 4,970.00 | 4,780.00 | 4,930.00 | 4,930.00 | 3.68% | 347,813 |
| Mar 17, 2026 | 4,670.00 | 4,800.00 | 4,640.00 | 4,755.00 | 4,755.00 | 3.03% | 380,933 |
| 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% | 101,072 |
| 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% | 214,025 |
| Mar 9, 2026 | 4,500.00 | 4,600.00 | 4,345.00 | 4,525.00 | 4,525.00 | -5.43% | 275,466 |
| Mar 6, 2026 | 4,600.00 | 4,900.00 | 4,515.00 | 4,785.00 | 4,785.00 | 1.59% | 438,780 |
| Mar 5, 2026 | 4,590.00 | 4,765.00 | 4,455.00 | 4,710.00 | 4,710.00 | 10.30% | 672,884 |
| Mar 4, 2026 | 4,810.00 | 4,810.00 | 4,200.00 | 4,270.00 | 4,270.00 | -13.74% | 742,544 |
| Mar 3, 2026 | 4,985.00 | 5,200.00 | 4,915.00 | 4,950.00 | 4,950.00 | -5.71% | 555,928 |
| Feb 27, 2026 | 5,580.00 | 5,580.00 | 5,250.00 | 5,250.00 | 5,250.00 | -5.91% | 1,035,572 |
| Feb 26, 2026 | 5,840.00 | 5,890.00 | 5,530.00 | 5,580.00 | 5,580.00 | -5.90% | 1,182,899 |
| Feb 25, 2026 | 6,000.00 | 6,590.00 | 5,440.00 | 5,930.00 | 5,930.00 | 1.89% | 9,565,072 |
| Feb 24, 2026 | 6,420.00 | 6,580.00 | 5,590.00 | 5,820.00 | 5,820.00 | -11.68% | 2,108,953 |
| Feb 23, 2026 | 6,900.00 | 7,480.00 | 5,930.00 | 6,590.00 | 6,590.00 | 14.41% | 18,920,140 |
| Feb 20, 2026 | 4,450.00 | 5,760.00 | 4,450.00 | 5,760.00 | 5,760.00 | 29.88% | 3,536,268 |
| Feb 19, 2026 | 4,570.00 | 4,600.00 | 4,250.00 | 4,435.00 | 4,435.00 | 0.80% | 436,947 |
| Feb 13, 2026 | 4,295.00 | 4,535.00 | 4,220.00 | 4,400.00 | 4,400.00 | 3.41% | 576,526 |