Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 39,700
+400 (1.02%)
Last updated: Aug 10, 2026, 10:46 AM KST
KRX:001450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 38,300.00 | 39,300.00 | 38,000.00 | 39,300.00 | 39,300.00 | 1.68% | 219,021 |
| Aug 6, 2026 | 37,000.00 | 38,650.00 | 36,800.00 | 38,650.00 | 38,650.00 | 5.31% | 303,550 |
| Aug 5, 2026 | 36,800.00 | 37,750.00 | 36,550.00 | 36,700.00 | 36,700.00 | -0.27% | 442,571 |
| Aug 4, 2026 | 36,900.00 | 37,450.00 | 35,000.00 | 36,800.00 | 36,800.00 | -1.34% | 1,066,931 |
| Aug 3, 2026 | 37,850.00 | 39,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | -2.99% | 364,798 |
| Jul 31, 2026 | 39,500.00 | 39,500.00 | 37,000.00 | 38,450.00 | 38,450.00 | -0.77% | 540,377 |
| Jul 30, 2026 | 36,950.00 | 40,200.00 | 36,650.00 | 38,750.00 | 38,750.00 | 5.01% | 844,592 |
| Jul 29, 2026 | 38,250.00 | 39,700.00 | 36,250.00 | 36,900.00 | 36,900.00 | -4.03% | 597,987 |
| Jul 28, 2026 | 39,250.00 | 39,850.00 | 37,200.00 | 38,450.00 | 38,450.00 | -3.27% | 444,986 |
| Jul 27, 2026 | 39,900.00 | 41,650.00 | 39,600.00 | 39,750.00 | 39,750.00 | -1.49% | 299,347 |
| Jul 24, 2026 | 38,100.00 | 41,900.00 | 38,100.00 | 40,350.00 | 40,350.00 | 4.53% | 652,182 |
| Jul 23, 2026 | 37,000.00 | 39,150.00 | 37,000.00 | 38,600.00 | 38,600.00 | 4.04% | 314,237 |
| Jul 22, 2026 | 37,350.00 | 38,050.00 | 37,050.00 | 37,100.00 | 37,100.00 | -0.13% | 346,110 |
| Jul 21, 2026 | 36,700.00 | 37,850.00 | 36,100.00 | 37,150.00 | 37,150.00 | 1.23% | 270,849 |
| Jul 20, 2026 | 37,700.00 | 37,950.00 | 35,600.00 | 36,700.00 | 36,700.00 | -4.18% | 392,128 |
| Jul 16, 2026 | 37,200.00 | 39,700.00 | 37,150.00 | 38,300.00 | 38,300.00 | 3.65% | 460,088 |
| Jul 15, 2026 | 37,500.00 | 38,300.00 | 36,700.00 | 36,950.00 | 36,950.00 | -0.67% | 455,002 |
| Jul 14, 2026 | 39,000.00 | 39,700.00 | 37,050.00 | 37,200.00 | 37,200.00 | -3.50% | 457,706 |
| Jul 13, 2026 | 38,500.00 | 39,950.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1.05% | 558,598 |
| Jul 10, 2026 | 36,350.00 | 39,350.00 | 35,650.00 | 38,150.00 | 38,150.00 | 5.83% | 478,085 |
| Jul 9, 2026 | 38,100.00 | 38,100.00 | 35,550.00 | 36,050.00 | 36,050.00 | -5.01% | 372,200 |
| Jul 8, 2026 | 37,800.00 | 38,750.00 | 36,650.00 | 37,950.00 | 37,950.00 | 1.07% | 530,005 |
| Jul 7, 2026 | 36,850.00 | 37,800.00 | 36,350.00 | 37,550.00 | 37,550.00 | 2.32% | 536,074 |
| Jul 6, 2026 | 36,500.00 | 37,650.00 | 36,100.00 | 36,700.00 | 36,700.00 | - | 197,962 |
| Jul 3, 2026 | 36,250.00 | 36,950.00 | 34,900.00 | 36,700.00 | 36,700.00 | 1.94% | 406,834 |
| Jul 2, 2026 | 34,650.00 | 37,200.00 | 33,600.00 | 36,000.00 | 36,000.00 | 4.65% | 571,013 |
| Jul 1, 2026 | 35,650.00 | 35,700.00 | 33,700.00 | 34,400.00 | 34,400.00 | -1.29% | 290,614 |
| Jun 30, 2026 | 34,700.00 | 35,550.00 | 34,200.00 | 34,850.00 | 34,850.00 | 0.43% | 346,717 |
| Jun 29, 2026 | 34,700.00 | 34,900.00 | 33,700.00 | 34,700.00 | 34,700.00 | 0.87% | 554,054 |
| Jun 26, 2026 | 35,350.00 | 35,600.00 | 33,300.00 | 34,400.00 | 34,400.00 | -4.31% | 773,152 |
| Jun 25, 2026 | 35,700.00 | 37,800.00 | 35,700.00 | 35,950.00 | 35,950.00 | 2.28% | 380,276 |
| Jun 24, 2026 | 36,050.00 | 36,450.00 | 34,500.00 | 35,150.00 | 35,150.00 | -2.36% | 402,856 |
| Jun 23, 2026 | 36,800.00 | 37,950.00 | 35,700.00 | 36,000.00 | 36,000.00 | -2.17% | 335,106 |
| Jun 22, 2026 | 37,900.00 | 38,300.00 | 36,700.00 | 36,800.00 | 36,800.00 | -4.29% | 241,925 |
| Jun 19, 2026 | 39,800.00 | 40,050.00 | 37,800.00 | 38,450.00 | 38,450.00 | -3.27% | 507,969 |
| Jun 18, 2026 | 40,000.00 | 41,200.00 | 38,300.00 | 39,750.00 | 39,750.00 | -1.00% | 530,998 |
| Jun 17, 2026 | 41,500.00 | 43,250.00 | 40,100.00 | 40,150.00 | 40,150.00 | -2.67% | 556,427 |
| Jun 16, 2026 | 40,300.00 | 42,200.00 | 40,200.00 | 41,250.00 | 41,250.00 | 1.35% | 437,935 |
| Jun 15, 2026 | 39,600.00 | 40,850.00 | 38,800.00 | 40,700.00 | 40,700.00 | 3.69% | 1,148,888 |
| Jun 12, 2026 | 38,300.00 | 39,950.00 | 37,700.00 | 39,250.00 | 39,250.00 | 3.84% | 863,316 |
| Jun 11, 2026 | 37,050.00 | 38,600.00 | 36,650.00 | 37,800.00 | 37,800.00 | 0.67% | 797,440 |
| Jun 10, 2026 | 36,600.00 | 39,050.00 | 36,450.00 | 37,550.00 | 37,550.00 | 1.76% | 850,849 |
| Jun 9, 2026 | 34,500.00 | 37,600.00 | 34,000.00 | 36,900.00 | 36,900.00 | 7.89% | 702,858 |
| Jun 8, 2026 | 34,150.00 | 36,000.00 | 33,700.00 | 34,200.00 | 34,200.00 | -4.47% | 665,521 |
| Jun 5, 2026 | 35,750.00 | 38,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 1.99% | 777,177 |
| Jun 4, 2026 | 34,650.00 | 35,900.00 | 34,650.00 | 35,100.00 | 35,100.00 | 0.86% | 669,186 |
| Jun 2, 2026 | 34,150.00 | 35,500.00 | 33,400.00 | 34,800.00 | 34,800.00 | 1.16% | 545,559 |
| Jun 1, 2026 | 33,800.00 | 35,500.00 | 33,800.00 | 34,400.00 | 34,400.00 | -0.43% | 636,105 |
| May 29, 2026 | 35,300.00 | 35,300.00 | 33,350.00 | 34,550.00 | 34,550.00 | -0.43% | 524,811 |
| May 28, 2026 | 35,900.00 | 35,950.00 | 33,950.00 | 34,700.00 | 34,700.00 | -3.74% | 474,246 |