Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea · Delayed Price · Currency is KRW 36,550
-2,300 (-5.92%)
At close: May 20, 2026
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 38,800.00 | 39,450.00 | 36,400.00 | 36,450.00 | - | -6.18% | 671,238 |
| 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 |
| May 4, 2026 | 31,000.00 | 31,300.00 | 30,500.00 | 31,250.00 | 31,250.00 | 2.80% | 489,410 |
| Apr 30, 2026 | 31,650.00 | 31,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.34% | 549,817 |
| Apr 29, 2026 | 30,750.00 | 31,600.00 | 30,350.00 | 31,450.00 | 31,450.00 | 1.94% | 408,682 |
| Apr 28, 2026 | 30,400.00 | 31,100.00 | 30,400.00 | 30,850.00 | 30,850.00 | 1.15% | 389,060 |
| Apr 27, 2026 | 30,550.00 | 30,600.00 | 30,300.00 | 30,500.00 | 30,500.00 | -0.16% | 283,163 |
| Apr 24, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,550.00 | 30,550.00 | -0.49% | 248,068 |
| Apr 23, 2026 | 30,450.00 | 30,950.00 | 30,200.00 | 30,700.00 | 30,700.00 | 1.49% | 446,858 |
| Apr 22, 2026 | 30,050.00 | 30,300.00 | 29,850.00 | 30,250.00 | 30,250.00 | 0.33% | 407,530 |
| Apr 21, 2026 | 30,300.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | -0.33% | 317,741 |
| Apr 20, 2026 | 30,400.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | -0.49% | 272,827 |
| Apr 17, 2026 | 30,400.00 | 30,650.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.33% | 271,936 |
| Apr 16, 2026 | 30,200.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 383,962 |
| Apr 15, 2026 | 30,550.00 | 30,800.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.82% | 497,441 |
| Apr 14, 2026 | 30,050.00 | 30,450.00 | 29,950.00 | 30,350.00 | 30,350.00 | 1.68% | 346,227 |
| Apr 13, 2026 | 30,000.00 | 30,050.00 | 29,650.00 | 29,850.00 | 29,850.00 | -1.97% | 249,925 |
| Apr 10, 2026 | 30,000.00 | 30,600.00 | 29,950.00 | 30,450.00 | 30,450.00 | 2.35% | 351,747 |
| Apr 9, 2026 | 30,000.00 | 30,150.00 | 29,650.00 | 29,750.00 | 29,750.00 | -1.82% | 350,010 |
| Apr 8, 2026 | 30,650.00 | 31,150.00 | 29,750.00 | 30,300.00 | 30,300.00 | 2.36% | 654,543 |
| Apr 7, 2026 | 29,950.00 | 30,150.00 | 29,450.00 | 29,600.00 | 29,600.00 | -1.17% | 283,531 |
| Apr 6, 2026 | 29,950.00 | 30,250.00 | 29,700.00 | 29,950.00 | 29,950.00 | 0.17% | 158,467 |
| Apr 3, 2026 | 30,500.00 | 30,850.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.33% | 241,412 |
| Apr 2, 2026 | 31,400.00 | 31,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | -4.61% | 371,057 |
| Apr 1, 2026 | 31,450.00 | 31,500.00 | 30,800.00 | 31,450.00 | 31,450.00 | 4.31% | 337,957 |
| Mar 31, 2026 | 30,600.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,150.00 | -3.05% | 336,675 |
| Mar 30, 2026 | 30,250.00 | 31,300.00 | 30,000.00 | 31,100.00 | 31,100.00 | -1.11% | 237,429 |
| Mar 27, 2026 | 30,900.00 | 31,650.00 | 30,650.00 | 31,450.00 | 31,450.00 | 0.96% | 370,011 |
| Mar 26, 2026 | 32,000.00 | 32,000.00 | 30,800.00 | 31,150.00 | 31,150.00 | -3.11% | 446,393 |
| Mar 25, 2026 | 31,350.00 | 32,600.00 | 30,950.00 | 32,150.00 | 32,150.00 | 4.55% | 592,702 |
| Mar 24, 2026 | 30,500.00 | 30,900.00 | 29,800.00 | 30,750.00 | 30,750.00 | 3.19% | 285,603 |
| Mar 23, 2026 | 30,850.00 | 31,000.00 | 29,750.00 | 29,800.00 | 29,800.00 | -4.79% | 372,320 |
| Mar 20, 2026 | 30,800.00 | 32,000.00 | 30,800.00 | 31,300.00 | 31,300.00 | 3.30% | 472,003 |
| Mar 19, 2026 | 30,650.00 | 30,850.00 | 30,250.00 | 30,300.00 | 30,300.00 | -4.11% | 361,923 |
| Mar 18, 2026 | 30,450.00 | 31,900.00 | 30,300.00 | 31,600.00 | 31,600.00 | 4.98% | 514,692 |
| Mar 17, 2026 | 29,650.00 | 30,350.00 | 29,650.00 | 30,100.00 | 30,100.00 | 3.08% | 365,323 |
| Mar 16, 2026 | 29,550.00 | 29,900.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.01% | 248,788 |
| Mar 13, 2026 | 29,350.00 | 30,250.00 | 29,150.00 | 29,800.00 | 29,800.00 | -0.33% | 335,213 |
| Mar 12, 2026 | 30,500.00 | 30,750.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.29% | 563,192 |
| Mar 11, 2026 | 30,800.00 | 31,650.00 | 30,400.00 | 30,600.00 | 30,600.00 | 1.83% | 420,850 |
| Mar 10, 2026 | 30,750.00 | 30,800.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.67% | 306,785 |