Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 52,400
+3,450 (7.05%)
At close: Aug 28, 2026
KRX:001450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500,056 |
| 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% | 1,009,510 |
| Aug 18, 2026 | 45,700.00 | 50,250.00 | 44,950.00 | 49,700.00 | 49,700.00 | 9.59% | 1,420,501 |
| Aug 14, 2026 | 42,900.00 | 45,800.00 | 42,700.00 | 45,350.00 | 45,350.00 | 5.59% | 1,120,857 |
| 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% | 844,592 |
| 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 |