Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 29,750
+850 (2.94%)
At close: Nov 26, 2025
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29,250.00 | 29,750.00 | 28,950.00 | 29,750.00 | 29,750.00 | 2.94% | 436,702 |
| Nov 25, 2025 | 28,150.00 | 29,750.00 | 28,100.00 | 28,900.00 | 28,900.00 | 4.14% | 457,399 |
| Nov 24, 2025 | 27,950.00 | 28,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | 0.18% | 478,023 |
| Nov 21, 2025 | 27,900.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,700.00 | -0.89% | 312,217 |
| Nov 20, 2025 | 28,050.00 | 28,400.00 | 27,750.00 | 27,950.00 | 27,950.00 | -0.71% | 396,953 |
| Nov 19, 2025 | 27,950.00 | 28,350.00 | 27,750.00 | 28,150.00 | 28,150.00 | 1.99% | 474,338 |
| Nov 18, 2025 | 28,800.00 | 28,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | -4.66% | 760,179 |
| Nov 17, 2025 | 29,000.00 | 29,250.00 | 28,200.00 | 28,950.00 | 28,950.00 | -0.17% | 601,783 |
| Nov 14, 2025 | 29,300.00 | 30,350.00 | 28,550.00 | 29,000.00 | 29,000.00 | -1.19% | 651,058 |
| Nov 13, 2025 | 30,000.00 | 30,650.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.34% | 835,154 |
| Nov 12, 2025 | 28,850.00 | 29,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | 3.30% | 451,658 |
| Nov 11, 2025 | 28,850.00 | 29,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.03% | 511,019 |
| Nov 10, 2025 | 28,600.00 | 29,500.00 | 28,550.00 | 29,100.00 | 29,100.00 | 3.01% | 555,870 |
| Nov 7, 2025 | 29,300.00 | 29,300.00 | 27,800.00 | 28,250.00 | 28,250.00 | -3.25% | 514,462 |
| Nov 6, 2025 | 27,700.00 | 29,500.00 | 27,450.00 | 29,200.00 | 29,200.00 | 6.57% | 1,003,048 |
| Nov 5, 2025 | 27,250.00 | 27,550.00 | 26,700.00 | 27,400.00 | 27,400.00 | 1.48% | 632,254 |
| Nov 4, 2025 | 26,900.00 | 27,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.55% | 381,006 |
| Nov 3, 2025 | 27,050.00 | 27,250.00 | 26,900.00 | 27,150.00 | 27,150.00 | -0.55% | 407,022 |
| Oct 31, 2025 | 27,650.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.44% | 497,265 |
| Oct 30, 2025 | 27,650.00 | 28,200.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 474,606 |
| Oct 29, 2025 | 28,250.00 | 28,250.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.71% | 468,580 |
| Oct 28, 2025 | 28,000.00 | 28,400.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.53% | 550,108 |
| Oct 27, 2025 | 27,850.00 | 28,250.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.90% | 432,355 |
| Oct 24, 2025 | 27,500.00 | 28,050.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.82% | 387,341 |
| Oct 23, 2025 | 27,400.00 | 27,750.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.26% | 227,049 |
| Oct 22, 2025 | 26,950.00 | 27,750.00 | 26,750.00 | 27,750.00 | 27,750.00 | 2.40% | 369,983 |
| Oct 21, 2025 | 27,250.00 | 27,550.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.55% | 553,379 |
| Oct 20, 2025 | 26,900.00 | 27,350.00 | 26,350.00 | 27,250.00 | 27,250.00 | 0.93% | 484,619 |
| Oct 17, 2025 | 27,600.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | -3.05% | 682,196 |
| Oct 16, 2025 | 27,700.00 | 28,100.00 | 27,600.00 | 27,850.00 | 27,850.00 | 0.54% | 548,468 |
| Oct 15, 2025 | 27,500.00 | 27,950.00 | 27,150.00 | 27,700.00 | 27,700.00 | 0.73% | 532,342 |
| Oct 14, 2025 | 27,700.00 | 27,850.00 | 27,450.00 | 27,500.00 | 27,500.00 | -0.54% | 444,040 |
| Oct 13, 2025 | 27,550.00 | 27,800.00 | 27,100.00 | 27,650.00 | 27,650.00 | -0.90% | 422,643 |
| Oct 10, 2025 | 27,850.00 | 28,250.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.18% | 376,662 |
| Oct 2, 2025 | 28,200.00 | 28,500.00 | 27,850.00 | 27,850.00 | 27,850.00 | 0.18% | 543,304 |
| Oct 1, 2025 | 28,200.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 378,877 |
| Sep 30, 2025 | 28,950.00 | 29,250.00 | 28,050.00 | 28,150.00 | 28,150.00 | -3.60% | 477,302 |
| Sep 29, 2025 | 29,650.00 | 29,800.00 | 28,950.00 | 29,200.00 | 29,200.00 | -0.68% | 262,320 |
| Sep 26, 2025 | 28,700.00 | 29,750.00 | 28,700.00 | 29,400.00 | 29,400.00 | 2.44% | 880,897 |
| Sep 25, 2025 | 29,350.00 | 29,400.00 | 28,600.00 | 28,700.00 | 28,700.00 | -2.21% | 548,782 |
| Sep 24, 2025 | 29,700.00 | 29,950.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.18% | 485,391 |
| Sep 23, 2025 | 28,600.00 | 29,800.00 | 28,600.00 | 29,700.00 | 29,700.00 | 2.95% | 692,201 |
| Sep 22, 2025 | 28,200.00 | 29,150.00 | 28,200.00 | 28,850.00 | 28,850.00 | 2.49% | 338,997 |
| Sep 19, 2025 | 28,750.00 | 28,750.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.26% | 594,781 |
| Sep 18, 2025 | 28,600.00 | 28,850.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.70% | 318,383 |
| Sep 17, 2025 | 29,000.00 | 29,050.00 | 28,250.00 | 28,600.00 | 28,600.00 | 0.35% | 339,186 |
| Sep 16, 2025 | 28,400.00 | 28,800.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.71% | 545,332 |
| Sep 15, 2025 | 27,700.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.43% | 351,578 |
| Sep 12, 2025 | 27,700.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.64% | 381,276 |
| Sep 11, 2025 | 27,950.00 | 28,200.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.49% | 567,157 |