Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 14,530
-100 (-0.68%)
At close: Aug 7, 2026
KRX:003690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14,460.00 | 14,600.00 | 14,340.00 | 14,530.00 | 14,530.00 | -0.68% | 212,400 |
| Aug 6, 2026 | 13,970.00 | 14,870.00 | 13,870.00 | 14,630.00 | 14,630.00 | 5.78% | 566,091 |
| Aug 5, 2026 | 13,730.00 | 13,990.00 | 13,730.00 | 13,830.00 | 13,830.00 | 0.66% | 258,859 |
| Aug 4, 2026 | 13,650.00 | 13,770.00 | 13,450.00 | 13,740.00 | 13,740.00 | 1.33% | 155,440 |
| Aug 3, 2026 | 13,910.00 | 14,020.00 | 13,410.00 | 13,560.00 | 13,560.00 | -1.53% | 233,070 |
| Jul 31, 2026 | 13,620.00 | 13,940.00 | 13,130.00 | 13,770.00 | 13,770.00 | 2.00% | 384,308 |
| Jul 30, 2026 | 13,300.00 | 13,980.00 | 13,260.00 | 13,500.00 | 13,500.00 | 1.58% | 497,317 |
| Jul 29, 2026 | 13,600.00 | 13,980.00 | 12,990.00 | 13,290.00 | 13,290.00 | -2.28% | 468,440 |
| Jul 28, 2026 | 13,700.00 | 14,050.00 | 13,400.00 | 13,600.00 | 13,600.00 | -2.51% | 448,890 |
| Jul 27, 2026 | 13,950.00 | 14,380.00 | 13,870.00 | 13,950.00 | 13,950.00 | - | 227,543 |
| Jul 24, 2026 | 13,610.00 | 14,370.00 | 13,610.00 | 13,950.00 | 13,950.00 | 1.45% | 215,606 |
| Jul 23, 2026 | 13,440.00 | 13,980.00 | 13,440.00 | 13,750.00 | 13,750.00 | 2.69% | 185,006 |
| Jul 22, 2026 | 13,490.00 | 13,760.00 | 13,330.00 | 13,390.00 | 13,390.00 | 0.07% | 130,814 |
| Jul 21, 2026 | 13,490.00 | 13,510.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.96% | 115,724 |
| Jul 20, 2026 | 13,580.00 | 13,750.00 | 13,300.00 | 13,510.00 | 13,510.00 | -1.10% | 160,476 |
| Jul 16, 2026 | 13,950.00 | 14,090.00 | 13,630.00 | 13,660.00 | 13,660.00 | -1.59% | 173,681 |
| Jul 15, 2026 | 13,820.00 | 14,400.00 | 13,560.00 | 13,880.00 | 13,880.00 | 0.95% | 349,207 |
| Jul 14, 2026 | 13,890.00 | 14,040.00 | 12,990.00 | 13,750.00 | 13,750.00 | -1.29% | 258,103 |
| Jul 13, 2026 | 13,970.00 | 14,200.00 | 13,750.00 | 13,930.00 | 13,930.00 | 0.58% | 458,253 |
| Jul 10, 2026 | 13,400.00 | 14,090.00 | 13,320.00 | 13,850.00 | 13,850.00 | 3.59% | 256,714 |
| Jul 9, 2026 | 13,710.00 | 14,020.00 | 13,030.00 | 13,370.00 | 13,370.00 | -2.69% | 310,040 |
| Jul 8, 2026 | 13,600.00 | 13,890.00 | 13,460.00 | 13,740.00 | 13,740.00 | 0.29% | 356,493 |
| Jul 7, 2026 | 13,470.00 | 13,700.00 | 13,350.00 | 13,700.00 | 13,700.00 | 0.74% | 310,959 |
| Jul 6, 2026 | 13,400.00 | 13,700.00 | 13,220.00 | 13,600.00 | 13,600.00 | 1.34% | 246,889 |
| Jul 3, 2026 | 13,010.00 | 13,480.00 | 12,950.00 | 13,420.00 | 13,420.00 | 3.79% | 361,464 |
| Jul 2, 2026 | 12,760.00 | 13,360.00 | 12,450.00 | 12,930.00 | 12,930.00 | 1.33% | 496,351 |
| Jul 1, 2026 | 13,200.00 | 13,250.00 | 12,640.00 | 12,760.00 | 12,760.00 | -3.92% | 480,865 |
| Jun 30, 2026 | 12,720.00 | 13,400.00 | 12,710.00 | 13,280.00 | 13,280.00 | 4.98% | 555,308 |
| Jun 29, 2026 | 12,630.00 | 12,730.00 | 12,150.00 | 12,650.00 | 12,650.00 | 0.16% | 430,365 |
| Jun 26, 2026 | 12,700.00 | 12,870.00 | 12,360.00 | 12,630.00 | 12,630.00 | -0.32% | 795,998 |
| Jun 25, 2026 | 12,500.00 | 12,960.00 | 12,500.00 | 12,670.00 | 12,670.00 | 2.10% | 462,587 |
| Jun 24, 2026 | 12,600.00 | 12,680.00 | 12,270.00 | 12,410.00 | 12,410.00 | -2.13% | 398,483 |
| Jun 23, 2026 | 12,840.00 | 13,110.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.94% | 572,880 |
| Jun 22, 2026 | 13,370.00 | 13,370.00 | 12,740.00 | 12,800.00 | 12,800.00 | -4.55% | 293,260 |
| Jun 19, 2026 | 13,740.00 | 13,830.00 | 13,250.00 | 13,410.00 | 13,410.00 | -2.47% | 772,742 |
| Jun 18, 2026 | 13,870.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.29% | 419,636 |
| Jun 17, 2026 | 14,020.00 | 14,350.00 | 13,810.00 | 13,930.00 | 13,930.00 | -0.50% | 431,182 |
| Jun 16, 2026 | 13,800.00 | 14,120.00 | 13,670.00 | 14,000.00 | 14,000.00 | 1.30% | 591,219 |
| Jun 15, 2026 | 13,750.00 | 14,000.00 | 13,510.00 | 13,820.00 | 13,820.00 | 1.77% | 604,351 |
| Jun 12, 2026 | 13,510.00 | 14,020.00 | 13,280.00 | 13,580.00 | 13,580.00 | 0.67% | 611,425 |
| Jun 11, 2026 | 12,800.00 | 13,590.00 | 12,680.00 | 13,490.00 | 13,490.00 | 3.13% | 575,645 |
| Jun 10, 2026 | 13,290.00 | 13,480.00 | 12,880.00 | 13,080.00 | 13,080.00 | -2.68% | 375,649 |
| Jun 9, 2026 | 12,840.00 | 14,110.00 | 12,800.00 | 13,440.00 | 13,440.00 | 5.33% | 847,785 |
| Jun 8, 2026 | 12,510.00 | 13,400.00 | 12,430.00 | 12,760.00 | 12,760.00 | -2.22% | 491,449 |
| Jun 5, 2026 | 14,000.00 | 14,330.00 | 12,870.00 | 13,050.00 | 13,050.00 | -3.40% | 1,020,788 |
| Jun 4, 2026 | 13,200.00 | 13,600.00 | 12,850.00 | 13,510.00 | 13,510.00 | 3.13% | 803,922 |
| Jun 2, 2026 | 12,800.00 | 13,170.00 | 12,500.00 | 13,100.00 | 13,100.00 | 2.18% | 1,094,782 |
| Jun 1, 2026 | 13,190.00 | 13,310.00 | 12,740.00 | 12,820.00 | 12,820.00 | -0.23% | 606,868 |
| May 29, 2026 | 13,590.00 | 13,620.00 | 12,770.00 | 12,850.00 | 12,850.00 | -5.93% | 777,636 |
| May 28, 2026 | 13,600.00 | 13,750.00 | 13,310.00 | 13,660.00 | 13,660.00 | -0.36% | 517,490 |