Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 11,390
-250 (-2.15%)
At close: Dec 26, 2025
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11,780.00 | 11,780.00 | 11,390.00 | 11,440.00 | - | -1.72% | 34,669 |
| Dec 24, 2025 | 11,520.00 | 11,670.00 | 11,520.00 | 11,640.00 | 11,640.00 | 0.78% | 104,883 |
| Dec 23, 2025 | 11,520.00 | 11,640.00 | 11,490.00 | 11,550.00 | 11,550.00 | - | 135,388 |
| Dec 22, 2025 | 11,620.00 | 11,670.00 | 11,520.00 | 11,550.00 | 11,550.00 | -0.52% | 164,139 |
| Dec 19, 2025 | 11,620.00 | 11,780.00 | 11,520.00 | 11,610.00 | 11,610.00 | 0.35% | 174,122 |
| Dec 18, 2025 | 11,720.00 | 11,780.00 | 11,560.00 | 11,570.00 | 11,570.00 | -1.36% | 164,896 |
| Dec 17, 2025 | 11,650.00 | 11,800.00 | 11,580.00 | 11,730.00 | 11,730.00 | 1.21% | 288,856 |
| Dec 16, 2025 | 11,620.00 | 11,870.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.78% | 589,686 |
| Dec 15, 2025 | 11,660.00 | 11,780.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.88% | 223,002 |
| Dec 12, 2025 | 11,430.00 | 11,930.00 | 11,430.00 | 11,720.00 | 11,720.00 | 2.45% | 1,246,099 |
| Dec 11, 2025 | 11,390.00 | 11,620.00 | 11,240.00 | 11,440.00 | 11,440.00 | 0.97% | 396,435 |
| Dec 10, 2025 | 11,290.00 | 11,340.00 | 11,250.00 | 11,330.00 | 11,330.00 | 0.80% | 121,818 |
| Dec 9, 2025 | 11,270.00 | 11,430.00 | 11,170.00 | 11,240.00 | 11,240.00 | -0.27% | 189,289 |
| Dec 8, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,270.00 | 11,270.00 | 0.09% | 208,680 |
| Dec 5, 2025 | 11,620.00 | 11,650.00 | 11,100.00 | 11,260.00 | 11,260.00 | -3.51% | 286,144 |
| Dec 4, 2025 | 11,730.00 | 11,730.00 | 11,590.00 | 11,670.00 | 11,670.00 | 0.17% | 154,917 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,590.00 | 11,650.00 | 11,650.00 | 0.26% | 239,807 |
| Dec 2, 2025 | 11,600.00 | 11,690.00 | 11,570.00 | 11,620.00 | 11,620.00 | 0.17% | 179,532 |
| Dec 1, 2025 | 11,590.00 | 11,670.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.09% | 120,378 |
| Nov 28, 2025 | 11,560.00 | 11,720.00 | 11,520.00 | 11,590.00 | 11,590.00 | 0.87% | 354,228 |
| Nov 27, 2025 | 11,550.00 | 11,610.00 | 11,400.00 | 11,490.00 | 11,490.00 | 0.70% | 184,615 |
| Nov 26, 2025 | 11,250.00 | 11,430.00 | 11,250.00 | 11,410.00 | 11,410.00 | 2.06% | 155,601 |
| Nov 25, 2025 | 11,100.00 | 11,340.00 | 11,100.00 | 11,180.00 | 11,180.00 | 0.90% | 185,799 |
| Nov 24, 2025 | 11,200.00 | 11,230.00 | 11,080.00 | 11,080.00 | 11,080.00 | -0.45% | 192,402 |
| Nov 21, 2025 | 11,270.00 | 11,270.00 | 11,000.00 | 11,130.00 | 11,130.00 | -1.85% | 309,700 |
| Nov 20, 2025 | 11,350.00 | 11,440.00 | 11,290.00 | 11,340.00 | 11,340.00 | -0.09% | 316,029 |
| Nov 19, 2025 | 11,260.00 | 11,400.00 | 11,240.00 | 11,350.00 | 11,350.00 | 0.89% | 207,244 |
| Nov 18, 2025 | 11,550.00 | 11,660.00 | 11,230.00 | 11,250.00 | 11,250.00 | -3.10% | 374,088 |
| Nov 17, 2025 | 11,520.00 | 11,680.00 | 11,430.00 | 11,610.00 | 11,610.00 | 0.78% | 252,329 |
| Nov 14, 2025 | 11,630.00 | 11,820.00 | 11,380.00 | 11,520.00 | 11,520.00 | -1.20% | 697,979 |
| Nov 13, 2025 | 11,760.00 | 11,770.00 | 11,590.00 | 11,660.00 | 11,660.00 | -0.85% | 313,715 |
| Nov 12, 2025 | 11,700.00 | 11,830.00 | 11,580.00 | 11,760.00 | 11,760.00 | 1.20% | 231,438 |
| Nov 11, 2025 | 11,940.00 | 12,100.00 | 11,560.00 | 11,620.00 | 11,620.00 | -3.01% | 400,829 |
| Nov 10, 2025 | 11,200.00 | 12,130.00 | 11,190.00 | 11,980.00 | 11,980.00 | 6.96% | 673,012 |
| Nov 7, 2025 | 11,120.00 | 11,230.00 | 10,980.00 | 11,200.00 | 11,200.00 | 0.63% | 425,682 |
| Nov 6, 2025 | 10,740.00 | 11,170.00 | 10,700.00 | 11,130.00 | 11,130.00 | 3.92% | 505,597 |
| Nov 5, 2025 | 10,620.00 | 10,780.00 | 10,390.00 | 10,710.00 | 10,710.00 | 2.19% | 491,582 |
| Nov 4, 2025 | 10,520.00 | 10,560.00 | 10,410.00 | 10,480.00 | 10,480.00 | 0.19% | 262,230 |
| Nov 3, 2025 | 10,610.00 | 10,710.00 | 10,010.00 | 10,460.00 | 10,460.00 | -1.41% | 638,232 |
| Oct 31, 2025 | 10,780.00 | 10,780.00 | 10,590.00 | 10,610.00 | 10,610.00 | -0.56% | 216,602 |
| Oct 30, 2025 | 10,720.00 | 10,820.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.37% | 240,830 |
| Oct 29, 2025 | 10,920.00 | 10,930.00 | 10,690.00 | 10,710.00 | 10,710.00 | -1.92% | 258,658 |
| Oct 28, 2025 | 10,950.00 | 11,150.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.09% | 299,252 |
| Oct 27, 2025 | 10,980.00 | 11,060.00 | 10,880.00 | 10,930.00 | 10,930.00 | -0.55% | 288,908 |
| Oct 24, 2025 | 11,070.00 | 11,180.00 | 10,970.00 | 10,990.00 | 10,990.00 | -0.81% | 219,327 |
| Oct 23, 2025 | 10,830.00 | 11,130.00 | 10,800.00 | 11,080.00 | 11,080.00 | 2.21% | 318,695 |
| Oct 22, 2025 | 10,800.00 | 10,860.00 | 10,670.00 | 10,840.00 | 10,840.00 | 0.28% | 146,494 |
| Oct 21, 2025 | 10,880.00 | 10,950.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.46% | 385,900 |
| Oct 20, 2025 | 10,730.00 | 10,880.00 | 10,610.00 | 10,860.00 | 10,860.00 | 2.26% | 271,872 |
| Oct 17, 2025 | 10,900.00 | 10,900.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.57% | 421,632 |