Skip to main content
logo
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-25.00 (-0.73%)
At close: Oct 8, 2026

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,420.003,505.003,370.003,400.003,400.00-0.73%21,127
Oct 7, 20263,490.003,565.003,420.003,425.003,425.00-1.58%20,487
Oct 6, 20263,430.003,485.003,370.003,480.003,480.002.50%16,165
Oct 2, 20263,385.003,695.003,335.003,395.003,395.001.19%46,750
Oct 1, 20263,400.003,425.003,325.003,355.003,355.00-0.89%19,098
Sep 30, 20263,560.003,560.003,370.003,385.003,385.00-2.73%35,844
Sep 29, 20263,500.003,500.003,440.003,480.003,480.00-0.57%10,473
Sep 28, 20263,460.003,505.003,400.003,500.003,500.002.04%27,007
Sep 23, 20263,450.003,560.003,420.003,430.003,430.00-1.01%43,474
Sep 22, 20263,515.003,520.003,420.003,465.003,465.00-0.57%31,769
Sep 21, 20263,510.003,520.003,410.003,485.003,485.00-0.71%24,271
Sep 18, 20263,590.003,615.003,505.003,510.003,510.00-2.09%41,324
Sep 17, 20263,580.003,690.003,555.003,585.003,585.00-76,347
Sep 16, 20263,625.003,640.003,555.003,585.003,585.00-0.83%40,408
Sep 15, 20263,710.003,755.003,595.003,615.003,615.00-3.08%53,121
Sep 14, 20263,675.003,740.003,605.003,730.003,730.001.50%37,760
Sep 11, 20263,660.003,745.003,625.003,675.003,675.00-0.81%49,905
Sep 10, 20263,630.003,750.003,600.003,705.003,705.002.21%82,289
Sep 9, 20263,700.003,740.003,570.003,625.003,625.00-2.03%66,858
Sep 8, 20263,705.003,790.003,685.003,700.003,700.00-0.80%87,650
Sep 7, 20263,695.003,775.003,680.003,730.003,730.000.95%77,755
Sep 4, 20263,960.003,965.003,665.003,695.003,695.00-6.69%295,394
Sep 3, 20263,620.003,980.003,610.003,960.003,960.009.70%603,597
Sep 2, 20263,695.003,745.003,550.003,610.003,610.00-2.30%89,018
Sep 1, 20263,530.003,770.003,500.003,695.003,695.004.67%100,330
Aug 31, 20263,555.003,575.003,470.003,530.003,530.00-0.70%60,078
Aug 28, 20263,450.003,565.003,380.003,555.003,555.002.60%67,671
Aug 27, 20263,480.003,500.003,250.003,465.003,465.00-0.43%38,380
Aug 26, 20263,455.003,495.003,395.003,480.003,480.00-25,701
Aug 25, 20263,440.003,500.003,400.003,480.003,480.001.02%27,413
Aug 24, 20263,390.003,460.003,345.003,445.003,445.002.23%44,229
Aug 21, 20263,425.003,425.003,282.003,370.003,370.00-0.88%13,405
Aug 20, 20263,400.003,465.003,350.003,400.003,400.000.74%39,229
Aug 19, 20263,380.003,445.003,325.003,375.003,375.00-1.89%23,503
Aug 18, 20263,450.003,545.003,370.003,440.003,440.00-0.58%33,841
Aug 14, 20263,295.003,465.003,295.003,460.003,460.005.17%73,081
Aug 13, 20263,350.003,440.003,290.003,290.003,290.00-0.75%50,405
Aug 12, 20263,370.003,390.003,315.003,315.003,315.00-1.19%28,142
Aug 11, 20263,315.003,380.003,300.003,355.003,355.001.21%44,846
Aug 10, 20263,275.003,320.003,260.003,315.003,315.001.53%38,966
Aug 7, 20263,220.003,300.003,210.003,265.003,265.001.40%17,030
Aug 6, 20263,225.003,225.003,145.003,220.003,220.000.78%23,853
Aug 5, 20263,210.003,290.003,170.003,195.003,195.00-0.47%31,816
Aug 4, 20263,145.003,240.003,145.003,210.003,210.001.58%14,821
Aug 3, 20263,115.003,245.003,115.003,160.003,160.000.32%15,021
Jul 31, 20263,080.003,190.003,075.003,150.003,150.004.13%31,859
Jul 30, 20262,890.003,140.002,890.003,025.003,025.003.95%49,099
Jul 29, 20263,075.003,140.002,870.002,910.002,910.00-5.06%130,417
Jul 28, 20263,155.003,160.003,060.003,065.003,065.00-4.37%59,263
Jul 27, 20263,200.003,265.003,165.003,205.003,205.000.16%8,263