Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 14,270
-150 (-1.04%)
Last updated: May 19, 2026, 2:02 PM KST
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,200.00 | 14,920.00 | 12,950.00 | 14,420.00 | 14,420.00 | 9.82% | 2,379,995 |
| May 15, 2026 | 12,080.00 | 13,600.00 | 11,810.00 | 13,130.00 | 13,130.00 | 7.62% | 1,741,779 |
| May 14, 2026 | 11,530.00 | 12,200.00 | 11,520.00 | 12,200.00 | 12,200.00 | 5.81% | 373,420 |
| May 13, 2026 | 11,830.00 | 11,900.00 | 11,530.00 | 11,530.00 | 11,530.00 | -2.62% | 288,842 |
| May 12, 2026 | 11,960.00 | 12,050.00 | 11,670.00 | 11,840.00 | 11,840.00 | -0.67% | 327,159 |
| May 11, 2026 | 12,070.00 | 12,230.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.57% | 333,686 |
| May 8, 2026 | 12,040.00 | 12,220.00 | 11,850.00 | 12,110.00 | 12,110.00 | -0.08% | 300,257 |
| May 7, 2026 | 12,070.00 | 12,160.00 | 11,910.00 | 12,120.00 | 12,120.00 | 0.66% | 371,793 |
| May 6, 2026 | 12,150.00 | 12,220.00 | 12,040.00 | 12,040.00 | 12,040.00 | -1.07% | 459,560 |
| May 4, 2026 | 12,350.00 | 12,420.00 | 11,450.00 | 12,170.00 | 12,170.00 | -1.46% | 423,895 |
| Apr 30, 2026 | 12,520.00 | 12,580.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.52% | 305,941 |
| Apr 29, 2026 | 12,600.00 | 12,620.00 | 12,370.00 | 12,540.00 | 12,540.00 | -0.63% | 317,878 |
| Apr 28, 2026 | 12,400.00 | 12,690.00 | 12,360.00 | 12,620.00 | 12,620.00 | 2.69% | 389,966 |
| Apr 27, 2026 | 12,360.00 | 12,480.00 | 12,200.00 | 12,290.00 | 12,290.00 | -0.57% | 336,983 |
| Apr 24, 2026 | 12,260.00 | 12,460.00 | 12,220.00 | 12,360.00 | 12,360.00 | 1.15% | 184,726 |
| Apr 23, 2026 | 12,360.00 | 12,390.00 | 12,150.00 | 12,220.00 | 12,220.00 | -0.89% | 362,806 |
| Apr 22, 2026 | 12,300.00 | 12,360.00 | 12,110.00 | 12,330.00 | 12,330.00 | 0.24% | 350,003 |
| Apr 21, 2026 | 12,520.00 | 12,610.00 | 12,270.00 | 12,300.00 | 12,300.00 | -1.05% | 210,471 |
| Apr 20, 2026 | 12,450.00 | 12,480.00 | 12,230.00 | 12,430.00 | 12,430.00 | 0.97% | 156,765 |
| Apr 17, 2026 | 12,240.00 | 12,500.00 | 12,070.00 | 12,310.00 | 12,310.00 | 1.07% | 446,058 |
| Apr 16, 2026 | 12,150.00 | 12,400.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.50% | 437,729 |
| Apr 15, 2026 | 12,050.00 | 12,160.00 | 11,940.00 | 12,120.00 | 12,120.00 | 1.25% | 230,539 |
| Apr 14, 2026 | 11,900.00 | 12,030.00 | 11,820.00 | 11,970.00 | 11,970.00 | 1.44% | 262,916 |
| Apr 13, 2026 | 11,850.00 | 11,850.00 | 11,715.00 | 11,800.00 | 11,800.00 | -1.17% | 164,777 |
| Apr 10, 2026 | 11,920.00 | 12,070.00 | 11,820.00 | 11,940.00 | 11,940.00 | 0.76% | 232,597 |
| Apr 9, 2026 | 11,950.00 | 12,080.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.50% | 187,020 |
| Apr 8, 2026 | 12,300.00 | 12,350.00 | 11,780.00 | 11,910.00 | 11,910.00 | -1.98% | 819,193 |
| Apr 7, 2026 | 12,230.00 | 12,240.00 | 12,000.00 | 12,150.00 | 12,150.00 | -0.25% | 159,374 |
| Apr 6, 2026 | 12,200.00 | 12,610.00 | 11,980.00 | 12,180.00 | 12,180.00 | - | 166,878 |
| Apr 3, 2026 | 12,290.00 | 12,450.00 | 12,100.00 | 12,180.00 | 12,180.00 | -0.16% | 112,906 |
| Apr 2, 2026 | 12,470.00 | 12,610.00 | 11,900.00 | 12,200.00 | 12,200.00 | -2.01% | 259,200 |
| Apr 1, 2026 | 12,500.00 | 12,550.00 | 12,180.00 | 12,450.00 | 12,450.00 | 1.72% | 447,673 |
| Mar 31, 2026 | 12,830.00 | 12,880.00 | 12,210.00 | 12,240.00 | 12,240.00 | -8.11% | 628,521 |
| Mar 30, 2026 | 13,270.00 | 13,430.00 | 13,010.00 | 13,320.00 | 12,747.85 | -0.08% | 820,287 |
| Mar 27, 2026 | 13,260.00 | 13,430.00 | 12,880.00 | 13,330.00 | 12,757.42 | -0.15% | 409,119 |
| Mar 26, 2026 | 13,470.00 | 13,500.00 | 13,300.00 | 13,350.00 | 12,776.56 | -0.22% | 352,419 |
| Mar 25, 2026 | 13,300.00 | 13,470.00 | 13,280.00 | 13,380.00 | 12,805.28 | 0.98% | 208,447 |
| Mar 24, 2026 | 13,140.00 | 13,320.00 | 12,940.00 | 13,250.00 | 12,680.86 | 2.71% | 227,353 |
| Mar 23, 2026 | 13,150.00 | 13,150.00 | 12,860.00 | 12,900.00 | 12,345.89 | -2.05% | 298,109 |
| Mar 20, 2026 | 13,100.00 | 13,390.00 | 13,090.00 | 13,170.00 | 12,604.30 | 0.53% | 365,844 |
| Mar 19, 2026 | 13,190.00 | 13,330.00 | 13,070.00 | 13,100.00 | 12,537.30 | -2.09% | 190,514 |
| Mar 18, 2026 | 13,170.00 | 13,390.00 | 13,170.00 | 13,380.00 | 12,805.28 | 1.75% | 222,247 |
| Mar 17, 2026 | 13,070.00 | 13,240.00 | 12,950.00 | 13,150.00 | 12,585.15 | 1.54% | 215,635 |
| Mar 16, 2026 | 13,120.00 | 13,190.00 | 12,930.00 | 12,950.00 | 12,393.75 | -1.60% | 321,044 |
| Mar 13, 2026 | 13,590.00 | 13,590.00 | 13,020.00 | 13,160.00 | 12,594.72 | -4.01% | 612,924 |
| Mar 12, 2026 | 13,690.00 | 13,710.00 | 13,270.00 | 13,710.00 | 13,121.10 | 1.11% | 377,558 |
| Mar 11, 2026 | 13,240.00 | 13,690.00 | 13,110.00 | 13,560.00 | 12,977.54 | 5.61% | 275,123 |
| Mar 10, 2026 | 12,960.00 | 12,990.00 | 12,510.00 | 12,840.00 | 12,288.47 | 2.39% | 231,428 |
| Mar 9, 2026 | 12,100.00 | 12,660.00 | 12,100.00 | 12,540.00 | 12,001.36 | -1.95% | 239,347 |
| Mar 6, 2026 | 12,930.00 | 12,930.00 | 12,070.00 | 12,790.00 | 12,240.62 | -2.44% | 567,978 |