Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000545)
South Korea · Delayed Price · Currency is KRW 5,440.00
-230.00 (-4.06%)
Nov 4, 2026, 3:30 PM KST
KRX:000545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,660.00 | 5,660.00 | 5,440.00 | 5,440.00 | 5,440.00 | -4.06% | 228 |
| Nov 3, 2026 | 5,500.00 | 5,670.00 | 5,400.00 | 5,670.00 | 5,670.00 | 3.66% | 22 |
| Nov 2, 2026 | 5,300.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,470.00 | 3.21% | 103 |
| Oct 30, 2026 | 5,290.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,300.00 | 0.19% | 126 |
| Oct 29, 2026 | 5,330.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.19% | 443 |
| Oct 28, 2026 | 5,300.00 | 5,580.00 | 5,250.00 | 5,280.00 | 5,280.00 | -2.22% | 620 |
| Oct 27, 2026 | 5,330.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1.89% | 1,327 |
| Oct 26, 2026 | 5,540.00 | 5,540.00 | 5,250.00 | 5,300.00 | 5,300.00 | -4.33% | 314 |
| Oct 23, 2026 | 5,540.00 | 5,550.00 | 5,520.00 | 5,540.00 | 5,540.00 | -2.12% | 167 |
| Oct 22, 2026 | 5,510.00 | 5,680.00 | 5,510.00 | 5,660.00 | 5,660.00 | - | 182 |
| Oct 21, 2026 | 5,490.00 | 5,660.00 | 5,490.00 | 5,660.00 | 5,660.00 | 3.10% | 4 |
| Oct 20, 2026 | 5,640.00 | 5,640.00 | 5,430.00 | 5,490.00 | 5,490.00 | -1.79% | 177 |
| Oct 19, 2026 | 5,590.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,590.00 | 2.95% | 208 |
| Oct 16, 2026 | 5,650.00 | 5,650.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.18% | 114 |
| Oct 15, 2026 | 5,580.00 | 5,580.00 | 5,420.00 | 5,420.00 | 5,420.00 | -3.04% | 489 |
| Oct 14, 2026 | 5,590.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,590.00 | 0.18% | 281 |
| Oct 13, 2026 | 5,540.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 60 |
| Oct 12, 2026 | 5,610.00 | 5,610.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.36% | 116 |
| Oct 8, 2026 | 5,770.00 | 5,770.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.43% | 431 |
| Oct 7, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,760.00 | 0.35% | 73 |
| Oct 6, 2026 | 5,970.00 | 5,970.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2.50% | 93 |
| Oct 2, 2026 | 5,650.00 | 5,770.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.18% | 11 |
| Oct 1, 2026 | 5,530.00 | 5,590.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2.01% | 196 |
| Sep 30, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | -2.14% | 654 |
| Sep 29, 2026 | 5,880.00 | 5,880.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 441 |
| Sep 28, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 208 |
| Sep 23, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 27 |
| Sep 22, 2026 | 5,810.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.34% | 348 |
| Sep 21, 2026 | 5,920.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.86% | 46 |
| Sep 18, 2026 | 5,820.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | -0.34% | 45 |
| Sep 17, 2026 | 5,720.00 | 5,940.00 | 5,720.00 | 5,940.00 | 5,940.00 | 3.85% | 176 |
| Sep 16, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | -2.72% | 45 |
| Sep 15, 2026 | 5,930.00 | 5,930.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1.03% | 27 |
| Sep 14, 2026 | 5,820.00 | 5,820.00 | 5,800.00 | 5,820.00 | 5,820.00 | - | 40 |
| Sep 11, 2026 | 5,750.00 | 5,820.00 | 5,650.00 | 5,820.00 | 5,820.00 | 1.93% | 301 |
| Sep 10, 2026 | 5,710.00 | 5,720.00 | 5,710.00 | 5,710.00 | 5,710.00 | - | 463 |
| Sep 9, 2026 | 5,720.00 | 5,720.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.53% | 135 |
| Sep 8, 2026 | 5,590.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 733 |
| Sep 7, 2026 | 5,790.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,680.00 | -2.07% | 470 |
| Sep 4, 2026 | 5,830.00 | 5,830.00 | 5,460.00 | 5,800.00 | 5,800.00 | -0.68% | 922 |
| Sep 3, 2026 | 5,510.00 | 5,840.00 | 5,420.00 | 5,840.00 | 5,840.00 | 5.99% | 2,453 |
| Sep 2, 2026 | 5,700.00 | 5,700.00 | 5,300.00 | 5,510.00 | 5,510.00 | -4.17% | 3,750 |
| Sep 1, 2026 | 5,800.00 | 5,990.00 | 5,420.00 | 5,750.00 | 5,750.00 | -1.03% | 2,902 |
| Aug 31, 2026 | 5,440.00 | 5,980.00 | 5,350.00 | 5,810.00 | 5,810.00 | 9.01% | 7,614 |
| Aug 28, 2026 | 5,190.00 | 5,380.00 | 5,190.00 | 5,330.00 | 5,330.00 | 0.95% | 1,207 |
| Aug 27, 2026 | 5,410.00 | 5,410.00 | 4,850.00 | 5,280.00 | 5,280.00 | -0.38% | 689 |
| Aug 26, 2026 | 5,320.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | -3.28% | 1,645 |
| Aug 25, 2026 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 5,480.00 | - | 1,922 |
| Aug 24, 2026 | 5,300.00 | 5,480.00 | 5,210.00 | 5,480.00 | 5,480.00 | 3.20% | 151 |
| Aug 21, 2026 | 5,200.00 | 5,450.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.76% | 83 |