Korean Reinsurance Company (KRX:003690)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,890
-60 (-0.55%)
At close: Sep 26, 2025

KRX:003690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510,980.0011,100.0010,870.0010,890.0010,890.00-0.55%230,264
Sep 25, 202511,250.0011,250.0010,880.0010,950.0010,950.00-2.41%348,179
Sep 24, 202511,280.0011,300.0011,120.0011,220.0011,220.00-0.62%285,656
Sep 23, 202511,250.0011,300.0011,150.0011,290.0011,290.000.71%184,279
Sep 22, 202511,350.0011,360.0011,110.0011,210.0011,210.00-0.80%261,924
Sep 19, 202511,000.0011,330.0010,880.0011,300.0011,300.003.86%497,099
Sep 18, 202510,900.0010,950.0010,790.0010,880.0010,880.000.46%211,918
Sep 17, 202511,050.0011,070.0010,780.0010,830.0010,830.00-1.90%440,972
Sep 16, 202511,170.0011,200.0010,980.0011,040.0011,040.00-1.16%370,506
Sep 15, 202511,090.0011,210.0010,970.0011,170.0011,170.001.64%880,676
Sep 12, 202511,290.0011,290.0010,940.0010,990.0010,990.00-1.88%945,542
Sep 11, 202511,220.0011,230.0010,900.0011,200.0011,200.000.09%569,571
Sep 10, 202511,190.0011,250.0011,050.0011,190.0011,190.000.45%599,650
Sep 9, 202511,060.0011,140.0010,900.0011,140.0011,140.001.27%260,980
Sep 8, 202510,920.0011,120.0010,830.0011,000.0011,000.000.82%231,620
Sep 5, 202510,950.0010,990.0010,700.0010,910.0010,910.000.46%242,503
Sep 4, 202510,950.0011,000.0010,820.0010,860.0010,860.00-0.18%147,697
Sep 3, 202511,040.0011,060.0010,820.0010,880.0010,880.00-1.45%315,657
Sep 2, 202511,000.0011,040.0010,850.0011,040.0011,040.000.73%174,893
Sep 1, 202510,930.0010,990.0010,700.0010,960.0010,960.001.11%203,498
Aug 29, 202510,890.0010,890.0010,760.0010,840.0010,840.000.46%149,193
Aug 28, 202510,660.0010,860.0010,510.0010,790.0010,790.001.22%211,016
Aug 27, 202510,640.0010,680.0010,510.0010,660.0010,660.001.14%161,773
Aug 26, 202510,530.0010,580.0010,400.0010,540.0010,540.00-0.19%180,952
Aug 25, 202510,670.0010,730.0010,550.0010,560.0010,560.00-0.66%193,771
Aug 22, 202510,750.0010,760.0010,580.0010,630.0010,630.00-1.02%182,623
Aug 21, 202510,630.0010,790.0010,570.0010,740.0010,740.001.03%215,155
Aug 20, 202510,390.0010,660.0010,300.0010,630.0010,630.00-0.84%186,493
Aug 19, 202510,830.0010,830.0010,590.0010,720.0010,720.00-259,463
Aug 18, 202510,990.0010,990.0010,580.0010,720.0010,720.00-2.28%162,109
Aug 14, 202510,980.0011,110.0010,930.0010,970.0010,970.00-0.09%146,165
Aug 13, 202510,940.0010,990.0010,830.0010,980.0010,980.000.55%160,486
Aug 12, 202510,790.0010,980.0010,760.0010,920.0010,920.001.20%179,231
Aug 11, 202510,990.0010,990.0010,660.0010,790.0010,790.00-0.83%164,583
Aug 8, 202510,800.0010,880.0010,700.0010,880.0010,880.001.12%278,676
Aug 7, 202510,700.0010,800.0010,610.0010,760.0010,760.001.32%201,027
Aug 6, 202510,700.0010,710.0010,550.0010,620.0010,620.00-209,110
Aug 5, 202510,460.0010,710.0010,460.0010,620.0010,620.001.14%426,660
Aug 4, 202510,290.0010,550.0010,280.0010,500.0010,500.002.04%249,080
Aug 1, 202510,600.0010,650.0010,280.0010,290.0010,290.00-3.47%487,929
Jul 31, 202510,680.0010,730.0010,570.0010,660.0010,660.000.57%131,166
Jul 30, 202510,600.0010,670.0010,470.0010,600.0010,600.00-0.75%282,391
Jul 29, 202510,700.0010,700.0010,440.0010,680.0010,680.001.81%284,832
Jul 28, 202511,090.0011,090.0010,360.0010,490.0010,490.00-4.90%430,431
Jul 25, 202511,080.0011,080.0010,940.0011,030.0011,030.000.46%152,355
Jul 24, 202511,010.0011,230.0010,980.0010,980.0010,980.00-0.27%328,429
Jul 23, 202511,140.0011,220.0010,910.0011,010.0011,010.00-1.17%277,517
Jul 22, 202511,040.0011,290.0011,030.0011,140.0011,140.001.00%623,837
Jul 21, 202510,900.0011,080.0010,890.0011,030.0011,030.000.36%338,220
Jul 18, 202511,400.0011,430.0010,840.0010,990.0010,990.00-3.00%327,394