Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 27,850
+50 (0.18%)
At close: Oct 2, 2025
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 28,500.00 | 28,550.00 | 27,650.00 | 28,150.00 | 28,150.00 | -1.05% | 335,218 |
| Aug 19, 2025 | 28,450.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,450.00 | 1.07% | 319,041 |
| Aug 18, 2025 | 27,800.00 | 28,500.00 | 27,550.00 | 28,150.00 | 28,150.00 | 1.26% | 516,194 |
| Aug 14, 2025 | 26,250.00 | 28,450.00 | 26,200.00 | 27,800.00 | 27,800.00 | 6.31% | 1,088,755 |
| Aug 13, 2025 | 26,950.00 | 27,050.00 | 25,650.00 | 26,150.00 | 26,150.00 | -2.61% | 331,441 |
| Aug 12, 2025 | 26,200.00 | 27,050.00 | 26,200.00 | 26,850.00 | 26,850.00 | 1.90% | 344,643 |
| Aug 11, 2025 | 26,550.00 | 26,750.00 | 26,100.00 | 26,350.00 | 26,350.00 | -1.31% | 247,464 |
| Aug 8, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.48% | 166,258 |
| Aug 7, 2025 | 26,950.00 | 27,100.00 | 26,650.00 | 27,100.00 | 27,100.00 | 0.74% | 221,675 |
| Aug 6, 2025 | 26,350.00 | 26,900.00 | 26,350.00 | 26,900.00 | 26,900.00 | 1.32% | 163,013 |
| Aug 5, 2025 | 26,250.00 | 26,800.00 | 26,250.00 | 26,550.00 | 26,550.00 | 2.12% | 237,955 |
| Aug 4, 2025 | 25,600.00 | 26,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.97% | 236,420 |
| Aug 1, 2025 | 26,050.00 | 26,250.00 | 25,650.00 | 25,750.00 | 25,750.00 | -2.09% | 415,228 |
| Jul 31, 2025 | 26,300.00 | 26,450.00 | 26,050.00 | 26,300.00 | 26,300.00 | -0.75% | 326,471 |
| Jul 30, 2025 | 26,300.00 | 26,550.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.76% | 221,619 |
| Jul 29, 2025 | 25,800.00 | 26,400.00 | 25,600.00 | 26,300.00 | 26,300.00 | 1.54% | 434,763 |
| Jul 28, 2025 | 26,650.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | -3.18% | 446,166 |
| Jul 25, 2025 | 26,650.00 | 27,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.56% | 365,118 |
| Jul 24, 2025 | 27,150.00 | 27,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.92% | 411,799 |