Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 27,400
+400 (1.48%)
At close: Nov 5, 2025
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27,250.00 | 27,550.00 | 26,700.00 | 27,400.00 | 27,400.00 | 1.48% | 450,971 |
| Nov 4, 2025 | 26,900.00 | 27,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.55% | 380,999 |
| Nov 3, 2025 | 27,050.00 | 27,250.00 | 26,900.00 | 27,150.00 | 27,150.00 | -0.55% | 428,794 |
| Oct 31, 2025 | 27,650.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.44% | 528,410 |
| Oct 30, 2025 | 27,650.00 | 28,200.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 513,213 |
| Oct 29, 2025 | 28,250.00 | 28,250.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.71% | 499,726 |
| 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% | 706,212 |
| 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% | 399,821 |
| Oct 2, 2025 | 28,200.00 | 28,500.00 | 27,850.00 | 27,850.00 | 27,850.00 | 0.18% | 725,293 |
| Oct 1, 2025 | 28,200.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 387,740 |
| 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 |
| Sep 10, 2025 | 27,650.00 | 28,300.00 | 27,650.00 | 28,150.00 | 28,150.00 | 1.81% | 350,045 |
| Sep 9, 2025 | 27,750.00 | 27,800.00 | 27,250.00 | 27,650.00 | 27,650.00 | - | 433,223 |
| Sep 8, 2025 | 27,800.00 | 27,800.00 | 27,350.00 | 27,650.00 | 27,650.00 | -0.72% | 173,244 |
| Sep 5, 2025 | 27,600.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.36% | 269,962 |
| Sep 4, 2025 | 27,350.00 | 27,850.00 | 27,350.00 | 27,750.00 | 27,750.00 | 0.73% | 227,722 |
| Sep 3, 2025 | 27,850.00 | 28,200.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.25% | 349,233 |
| Sep 2, 2025 | 27,700.00 | 28,200.00 | 27,650.00 | 27,900.00 | 27,900.00 | 0.36% | 152,020 |
| Sep 1, 2025 | 28,150.00 | 28,200.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.36% | 265,482 |
| Aug 29, 2025 | 28,300.00 | 28,300.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.71% | 211,147 |
| Aug 28, 2025 | 27,000.00 | 28,450.00 | 26,950.00 | 28,100.00 | 28,100.00 | 3.69% | 365,481 |
| Aug 27, 2025 | 27,200.00 | 27,300.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.37% | 196,949 |
| Aug 26, 2025 | 27,550.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.91% | 410,184 |
| Aug 25, 2025 | 27,650.00 | 27,800.00 | 27,350.00 | 27,450.00 | 27,450.00 | -0.36% | 261,201 |
| Aug 22, 2025 | 27,600.00 | 28,200.00 | 27,400.00 | 27,550.00 | 27,550.00 | 0.55% | 207,520 |
| Aug 21, 2025 | 28,150.00 | 28,300.00 | 27,400.00 | 27,400.00 | 27,400.00 | -2.66% | 391,617 |