Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 47,150
-950 (-1.98%)
At close: Oct 8, 2026
KRX:001450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 47,700.00 | 47,700.00 | 46,550.00 | 47,150.00 | 47,150.00 | -1.98% | 260,752 |
| Oct 7, 2026 | 46,900.00 | 48,750.00 | 46,700.00 | 48,100.00 | 48,100.00 | 2.56% | 283,722 |
| Oct 6, 2026 | 47,950.00 | 47,950.00 | 46,300.00 | 46,900.00 | 46,900.00 | -1.78% | 267,571 |
| Oct 2, 2026 | 47,250.00 | 47,850.00 | 46,500.00 | 47,750.00 | 47,750.00 | 1.06% | 293,818 |
| Oct 1, 2026 | 47,750.00 | 48,650.00 | 47,000.00 | 47,250.00 | 47,250.00 | -1.25% | 298,478 |
| Sep 30, 2026 | 49,900.00 | 50,000.00 | 47,400.00 | 47,850.00 | 47,850.00 | -4.30% | 514,757 |
| Sep 29, 2026 | 49,050.00 | 50,700.00 | 48,750.00 | 50,000.00 | 50,000.00 | 2.15% | 475,817 |
| Sep 28, 2026 | 47,500.00 | 50,200.00 | 46,400.00 | 48,950.00 | 48,950.00 | 2.94% | 453,517 |
| Sep 23, 2026 | 47,550.00 | 47,900.00 | 47,050.00 | 47,550.00 | 47,550.00 | -0.52% | 316,354 |
| Sep 22, 2026 | 48,600.00 | 48,950.00 | 46,950.00 | 47,800.00 | 47,800.00 | -2.65% | 425,380 |
| Sep 21, 2026 | 47,950.00 | 49,350.00 | 47,700.00 | 49,100.00 | 49,100.00 | 0.61% | 228,297 |
| Sep 18, 2026 | 49,600.00 | 49,650.00 | 47,700.00 | 48,800.00 | 48,800.00 | -1.01% | 698,328 |
| Sep 17, 2026 | 48,300.00 | 50,900.00 | 47,500.00 | 49,300.00 | 49,300.00 | 1.65% | 382,640 |
| Sep 16, 2026 | 49,000.00 | 49,500.00 | 48,100.00 | 48,500.00 | 48,500.00 | -1.42% | 890,995 |
| Sep 15, 2026 | 50,100.00 | 51,100.00 | 48,900.00 | 49,200.00 | 49,200.00 | -3.91% | 347,337 |
| Sep 14, 2026 | 50,400.00 | 51,400.00 | 49,200.00 | 51,200.00 | 51,200.00 | -0.19% | 371,529 |
| Sep 11, 2026 | 50,700.00 | 52,500.00 | 49,950.00 | 51,300.00 | 51,300.00 | 1.79% | 388,656 |
| Sep 10, 2026 | 49,100.00 | 50,600.00 | 48,600.00 | 50,400.00 | 50,400.00 | 2.86% | 404,652 |
| Sep 9, 2026 | 50,000.00 | 50,200.00 | 48,600.00 | 49,000.00 | 49,000.00 | -2.58% | 480,484 |
| Sep 8, 2026 | 51,400.00 | 51,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.37% | 307,574 |
| Sep 7, 2026 | 51,000.00 | 51,200.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 258,126 |
| Sep 4, 2026 | 53,100.00 | 53,100.00 | 50,400.00 | 51,100.00 | 51,100.00 | -4.49% | 474,757 |
| Sep 3, 2026 | 52,000.00 | 54,700.00 | 51,000.00 | 53,500.00 | 53,500.00 | 2.10% | 689,550 |
| Sep 2, 2026 | 53,100.00 | 54,000.00 | 51,400.00 | 52,400.00 | 52,400.00 | -1.87% | 486,941 |
| Sep 1, 2026 | 50,500.00 | 53,700.00 | 50,500.00 | 53,400.00 | 53,400.00 | 4.91% | 539,884 |
| Aug 31, 2026 | 52,400.00 | 53,000.00 | 50,500.00 | 50,900.00 | 50,900.00 | -2.86% | 510,501 |
| Aug 28, 2026 | 48,650.00 | 52,600.00 | 48,600.00 | 52,400.00 | 52,400.00 | 7.05% | 597,772 |
| Aug 27, 2026 | 51,000.00 | 51,100.00 | 48,450.00 | 48,950.00 | 48,950.00 | -4.95% | 623,066 |
| Aug 26, 2026 | 50,800.00 | 51,800.00 | 49,200.00 | 51,500.00 | 51,500.00 | 1.38% | 376,136 |
| Aug 25, 2026 | 50,300.00 | 51,000.00 | 49,600.00 | 50,800.00 | 50,800.00 | 0.40% | 267,511 |
| Aug 24, 2026 | 49,350.00 | 50,800.00 | 48,750.00 | 50,600.00 | 50,600.00 | 1.71% | 445,133 |
| Aug 21, 2026 | 48,750.00 | 50,500.00 | 48,000.00 | 49,750.00 | 49,750.00 | 1.84% | 500,156 |
| Aug 20, 2026 | 48,850.00 | 50,200.00 | 47,900.00 | 48,850.00 | 48,850.00 | -2.30% | 613,675 |
| Aug 19, 2026 | 48,800.00 | 50,800.00 | 47,750.00 | 50,000.00 | 50,000.00 | 0.60% | 1,009,530 |
| Aug 18, 2026 | 45,700.00 | 50,250.00 | 44,950.00 | 49,700.00 | 49,700.00 | 9.59% | 1,420,502 |
| Aug 14, 2026 | 42,900.00 | 45,800.00 | 42,700.00 | 45,350.00 | 45,350.00 | 5.59% | 1,120,890 |
| Aug 13, 2026 | 41,950.00 | 43,850.00 | 41,900.00 | 42,950.00 | 42,950.00 | 3.12% | 676,749 |
| Aug 12, 2026 | 43,500.00 | 44,400.00 | 41,500.00 | 41,650.00 | 41,650.00 | -5.45% | 682,971 |
| Aug 11, 2026 | 41,450.00 | 45,300.00 | 41,050.00 | 44,050.00 | 44,050.00 | 7.44% | 1,148,169 |
| Aug 10, 2026 | 39,450.00 | 41,550.00 | 39,150.00 | 41,000.00 | 41,000.00 | 4.33% | 817,497 |
| 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% | 844,612 |
| 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% | 717,922 |
| Jul 27, 2026 | 39,900.00 | 41,650.00 | 39,600.00 | 39,750.00 | 39,750.00 | -1.49% | 428,405 |