Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 36,700
-1,600 (-4.18%)
At close: Jul 20, 2026
KRX:001450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 37,200.00 | 39,700.00 | 37,150.00 | 38,300.00 | 38,300.00 | 3.65% | 459,833 |
| 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% | 433,265 |
| 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% | 679,152 |
| Jun 25, 2026 | 35,700.00 | 37,800.00 | 35,700.00 | 35,950.00 | 35,950.00 | 2.28% | 380,249 |
| Jun 24, 2026 | 36,050.00 | 36,450.00 | 34,500.00 | 35,150.00 | 35,150.00 | -2.36% | 402,835 |
| 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% | 556,426 |
| 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% | 537,491 |
| 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% | 585,864 |
| 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 |
| May 27, 2026 | 36,800.00 | 37,900.00 | 35,500.00 | 36,050.00 | 36,050.00 | -2.83% | 764,258 |
| May 26, 2026 | 38,550.00 | 38,750.00 | 36,450.00 | 37,100.00 | 37,100.00 | -4.01% | 581,441 |
| May 22, 2026 | 37,550.00 | 39,550.00 | 37,500.00 | 38,650.00 | 38,650.00 | 1.98% | 632,137 |
| May 21, 2026 | 36,500.00 | 38,050.00 | 35,300.00 | 37,900.00 | 37,900.00 | 3.27% | 995,143 |
| May 20, 2026 | 38,800.00 | 39,450.00 | 36,100.00 | 36,700.00 | 36,700.00 | -5.53% | 1,209,025 |
| May 19, 2026 | 37,500.00 | 40,150.00 | 37,150.00 | 38,850.00 | 38,850.00 | 1.30% | 2,483,170 |
| May 18, 2026 | 34,800.00 | 39,500.00 | 34,700.00 | 38,350.00 | 38,350.00 | 14.99% | 3,513,269 |
| May 15, 2026 | 32,800.00 | 34,000.00 | 31,550.00 | 33,350.00 | 33,350.00 | 1.83% | 1,318,912 |
| May 14, 2026 | 29,950.00 | 33,300.00 | 29,950.00 | 32,750.00 | 32,750.00 | 8.26% | 1,522,367 |
| May 13, 2026 | 30,150.00 | 30,950.00 | 29,550.00 | 30,250.00 | 30,250.00 | 0.50% | 547,347 |
| May 12, 2026 | 30,250.00 | 30,650.00 | 29,550.00 | 30,100.00 | 30,100.00 | -0.82% | 623,739 |
| May 11, 2026 | 30,900.00 | 30,950.00 | 30,200.00 | 30,350.00 | 30,350.00 | -2.25% | 318,456 |
| May 8, 2026 | 31,000.00 | 31,350.00 | 30,150.00 | 31,050.00 | 31,050.00 | 0.49% | 359,727 |
| May 7, 2026 | 31,250.00 | 31,650.00 | 30,650.00 | 30,900.00 | 30,900.00 | 0.32% | 456,802 |
| May 6, 2026 | 31,400.00 | 31,550.00 | 30,600.00 | 30,800.00 | 30,800.00 | -1.44% | 461,747 |