Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 10,860
-20 (-0.18%)
At close: Sep 4, 2025
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10,950.00 | 10,990.00 | 10,700.00 | 10,910.00 | 10,910.00 | 0.46% | 242,503 |
| Sep 4, 2025 | 10,950.00 | 11,000.00 | 10,820.00 | 10,860.00 | 10,860.00 | -0.18% | 147,697 |
| Sep 3, 2025 | 11,040.00 | 11,060.00 | 10,820.00 | 10,880.00 | 10,880.00 | -1.45% | 315,657 |
| Sep 2, 2025 | 11,000.00 | 11,040.00 | 10,850.00 | 11,040.00 | 11,040.00 | 0.73% | 174,893 |
| Sep 1, 2025 | 10,930.00 | 10,990.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.11% | 203,498 |
| Aug 29, 2025 | 10,890.00 | 10,890.00 | 10,760.00 | 10,840.00 | 10,840.00 | 0.46% | 149,193 |
| Aug 28, 2025 | 10,660.00 | 10,860.00 | 10,510.00 | 10,790.00 | 10,790.00 | 1.22% | 211,016 |
| Aug 27, 2025 | 10,640.00 | 10,680.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.14% | 161,773 |
| Aug 26, 2025 | 10,530.00 | 10,580.00 | 10,400.00 | 10,540.00 | 10,540.00 | -0.19% | 180,952 |
| Aug 25, 2025 | 10,670.00 | 10,730.00 | 10,550.00 | 10,560.00 | 10,560.00 | -0.66% | 193,771 |
| Aug 22, 2025 | 10,750.00 | 10,760.00 | 10,580.00 | 10,630.00 | 10,630.00 | -1.02% | 182,623 |
| Aug 21, 2025 | 10,630.00 | 10,790.00 | 10,570.00 | 10,740.00 | 10,740.00 | 1.03% | 215,155 |
| Aug 20, 2025 | 10,390.00 | 10,660.00 | 10,300.00 | 10,630.00 | 10,630.00 | -0.84% | 186,493 |
| Aug 19, 2025 | 10,830.00 | 10,830.00 | 10,590.00 | 10,720.00 | 10,720.00 | - | 259,463 |
| Aug 18, 2025 | 10,990.00 | 10,990.00 | 10,580.00 | 10,720.00 | 10,720.00 | -2.28% | 162,109 |
| Aug 14, 2025 | 10,980.00 | 11,110.00 | 10,930.00 | 10,970.00 | 10,970.00 | -0.09% | 146,165 |
| Aug 13, 2025 | 10,940.00 | 10,990.00 | 10,830.00 | 10,980.00 | 10,980.00 | 0.55% | 160,486 |
| Aug 12, 2025 | 10,790.00 | 10,980.00 | 10,760.00 | 10,920.00 | 10,920.00 | 1.20% | 179,231 |
| Aug 11, 2025 | 10,990.00 | 10,990.00 | 10,660.00 | 10,790.00 | 10,790.00 | -0.83% | 164,583 |
| Aug 8, 2025 | 10,800.00 | 10,880.00 | 10,700.00 | 10,880.00 | 10,880.00 | 1.12% | 278,676 |
| Aug 7, 2025 | 10,700.00 | 10,800.00 | 10,610.00 | 10,760.00 | 10,760.00 | 1.32% | 201,027 |
| Aug 6, 2025 | 10,700.00 | 10,710.00 | 10,550.00 | 10,620.00 | 10,620.00 | - | 209,110 |
| Aug 5, 2025 | 10,460.00 | 10,710.00 | 10,460.00 | 10,620.00 | 10,620.00 | 1.14% | 426,660 |
| Aug 4, 2025 | 10,290.00 | 10,550.00 | 10,280.00 | 10,500.00 | 10,500.00 | 2.04% | 249,080 |
| Aug 1, 2025 | 10,600.00 | 10,650.00 | 10,280.00 | 10,290.00 | 10,290.00 | -3.47% | 487,929 |
| 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 |