Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 10,290
-370 (-3.47%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10,600.00 | 10,650.00 | 10,280.00 | 10,290.00 | 10,290.00 | -3.47% | 479,658 |
| Jul 31, 2025 | 10,680.00 | 10,730.00 | 10,570.00 | 10,660.00 | 10,660.00 | 0.57% | 131,166 |
| Jul 30, 2025 | 10,600.00 | 10,670.00 | 10,470.00 | 10,600.00 | 10,600.00 | -0.75% | 282,391 |
| Jul 29, 2025 | 10,700.00 | 10,700.00 | 10,440.00 | 10,680.00 | 10,680.00 | 1.81% | 284,832 |
| Jul 28, 2025 | 11,090.00 | 11,090.00 | 10,360.00 | 10,490.00 | 10,490.00 | -4.90% | 430,431 |
| Jul 25, 2025 | 11,080.00 | 11,080.00 | 10,940.00 | 11,030.00 | 11,030.00 | 0.46% | 152,355 |
| Jul 24, 2025 | 11,010.00 | 11,230.00 | 10,980.00 | 10,980.00 | 10,980.00 | -0.27% | 328,429 |
| Jul 23, 2025 | 11,140.00 | 11,220.00 | 10,910.00 | 11,010.00 | 11,010.00 | -1.17% | 277,517 |
| Jul 22, 2025 | 11,040.00 | 11,290.00 | 11,030.00 | 11,140.00 | 11,140.00 | 1.00% | 623,837 |
| Jul 21, 2025 | 10,900.00 | 11,080.00 | 10,890.00 | 11,030.00 | 11,030.00 | 0.36% | 338,220 |
| Jul 18, 2025 | 11,400.00 | 11,430.00 | 10,840.00 | 10,990.00 | 10,990.00 | -3.00% | 327,394 |
| Jul 17, 2025 | 11,320.00 | 11,340.00 | 11,110.00 | 11,330.00 | 11,330.00 | 0.62% | 445,470 |
| Jul 16, 2025 | 11,550.00 | 11,560.00 | 11,120.00 | 11,260.00 | 11,260.00 | -2.43% | 516,766 |
| Jul 15, 2025 | 11,660.00 | 11,690.00 | 11,410.00 | 11,540.00 | 11,540.00 | -0.52% | 457,537 |
| Jul 14, 2025 | 11,180.00 | 11,600.00 | 11,180.00 | 11,600.00 | 11,600.00 | 4.04% | 896,006 |
| Jul 11, 2025 | 11,340.00 | 11,380.00 | 10,980.00 | 11,150.00 | 11,150.00 | -1.68% | 392,670 |
| Jul 10, 2025 | 11,200.00 | 11,440.00 | 11,100.00 | 11,340.00 | 11,340.00 | 0.53% | 517,590 |
| Jul 9, 2025 | 10,640.00 | 11,400.00 | 10,600.00 | 11,280.00 | 11,280.00 | 7.43% | 1,181,277 |
| Jul 8, 2025 | 10,250.00 | 10,590.00 | 10,250.00 | 10,500.00 | 10,500.00 | 1.35% | 490,674 |
| Jul 7, 2025 | 10,270.00 | 10,440.00 | 10,220.00 | 10,360.00 | 10,360.00 | 0.78% | 208,194 |
| Jul 4, 2025 | 10,200.00 | 10,400.00 | 10,170.00 | 10,280.00 | 10,280.00 | 0.39% | 242,004 |
| Jul 3, 2025 | 10,240.00 | 10,250.00 | 10,020.00 | 10,240.00 | 10,240.00 | 0.39% | 363,067 |
| Jul 2, 2025 | 10,230.00 | 10,240.00 | 10,020.00 | 10,200.00 | 10,200.00 | 0.10% | 239,832 |
| Jul 1, 2025 | 10,300.00 | 10,380.00 | 10,140.00 | 10,190.00 | 10,190.00 | -0.49% | 306,935 |
| Jun 30, 2025 | 10,310.00 | 10,340.00 | 10,180.00 | 10,240.00 | 10,240.00 | -0.49% | 163,755 |
| Jun 27, 2025 | 10,290.00 | 10,490.00 | 10,140.00 | 10,290.00 | 10,290.00 | 0.29% | 209,253 |
| Jun 26, 2025 | 10,500.00 | 10,590.00 | 10,140.00 | 10,260.00 | 10,260.00 | -3.12% | 368,010 |
| Jun 25, 2025 | 10,380.00 | 10,650.00 | 10,320.00 | 10,590.00 | 10,590.00 | 2.62% | 363,224 |
| Jun 24, 2025 | 10,290.00 | 10,320.00 | 10,190.00 | 10,320.00 | 10,320.00 | 0.39% | 361,314 |
| Jun 23, 2025 | 9,990.00 | 10,280.00 | 9,940.00 | 10,280.00 | 10,280.00 | 2.90% | 372,633 |
| Jun 20, 2025 | 10,060.00 | 10,080.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.60% | 370,747 |
| Jun 19, 2025 | 10,190.00 | 10,220.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.89% | 185,581 |
| Jun 18, 2025 | 10,000.00 | 10,200.00 | 9,700.00 | 10,140.00 | 10,140.00 | 1.50% | 356,009 |
| Jun 17, 2025 | 10,230.00 | 10,230.00 | 9,850.00 | 9,990.00 | 9,990.00 | -1.58% | 1,256,572 |
| Jun 16, 2025 | 9,960.00 | 10,180.00 | 9,870.00 | 10,150.00 | 10,150.00 | 2.11% | 562,075 |
| Jun 13, 2025 | 10,200.00 | 10,200.00 | 9,820.00 | 9,940.00 | 9,940.00 | -1.09% | 653,454 |
| Jun 12, 2025 | 9,930.00 | 10,170.00 | 9,920.00 | 10,050.00 | 10,050.00 | 1.41% | 485,028 |
| Jun 11, 2025 | 9,900.00 | 9,940.00 | 9,740.00 | 9,910.00 | 9,910.00 | 0.51% | 818,966 |
| Jun 10, 2025 | 9,900.00 | 9,990.00 | 9,720.00 | 9,860.00 | 9,860.00 | -0.70% | 384,557 |
| Jun 9, 2025 | 9,790.00 | 10,100.00 | 9,720.00 | 9,930.00 | 9,930.00 | 2.90% | 488,370 |
| Jun 5, 2025 | 9,520.00 | 9,750.00 | 9,470.00 | 9,650.00 | 9,650.00 | 1.58% | 473,282 |
| Jun 4, 2025 | 9,280.00 | 9,600.00 | 9,280.00 | 9,500.00 | 9,500.00 | 2.48% | 462,078 |
| Jun 2, 2025 | 9,240.00 | 9,390.00 | 9,160.00 | 9,270.00 | 9,270.00 | 0.32% | 261,679 |
| May 30, 2025 | 9,400.00 | 9,450.00 | 9,150.00 | 9,240.00 | 9,240.00 | -1.70% | 556,583 |
| May 29, 2025 | 9,400.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.53% | 255,934 |
| May 28, 2025 | 9,220.00 | 9,440.00 | 9,180.00 | 9,350.00 | 9,350.00 | 2.41% | 293,535 |
| May 27, 2025 | 9,450.00 | 9,500.00 | 9,030.00 | 9,130.00 | 9,130.00 | -3.28% | 475,441 |
| May 26, 2025 | 9,350.00 | 9,550.00 | 9,320.00 | 9,440.00 | 9,440.00 | 1.18% | 466,352 |
| May 23, 2025 | 9,070.00 | 9,340.00 | 9,070.00 | 9,330.00 | 9,330.00 | 2.87% | 286,455 |
| May 22, 2025 | 9,000.00 | 9,220.00 | 8,960.00 | 9,070.00 | 9,070.00 | - | 293,219 |