Korean Reinsurance Company (KRX:003690)
South Korea · Delayed Price · Currency is KRW 14,670
-50 (-0.34%)
At close: Sep 23, 2026
KRX:003690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,720.00 | 14,790.00 | 14,560.00 | 14,670.00 | 14,670.00 | -0.34% | 183,304 |
| Sep 22, 2026 | 14,950.00 | 15,000.00 | 14,550.00 | 14,720.00 | 14,720.00 | -1.60% | 192,376 |
| Sep 21, 2026 | 14,970.00 | 15,010.00 | 14,780.00 | 14,960.00 | 14,960.00 | 0.81% | 124,424 |
| Sep 18, 2026 | 15,180.00 | 15,190.00 | 14,840.00 | 14,840.00 | 14,840.00 | -2.24% | 296,598 |
| Sep 17, 2026 | 15,200.00 | 15,390.00 | 14,970.00 | 15,180.00 | 15,180.00 | -0.20% | 243,489 |
| Sep 16, 2026 | 15,160.00 | 15,230.00 | 15,010.00 | 15,210.00 | 15,210.00 | 1.26% | 229,646 |
| Sep 15, 2026 | 15,170.00 | 15,300.00 | 14,980.00 | 15,020.00 | 15,020.00 | -1.05% | 158,316 |
| Sep 14, 2026 | 14,900.00 | 15,230.00 | 14,880.00 | 15,180.00 | 15,180.00 | 1.88% | 164,065 |
| Sep 11, 2026 | 14,550.00 | 15,090.00 | 14,520.00 | 14,900.00 | 14,900.00 | 2.41% | 283,121 |
| Sep 10, 2026 | 14,410.00 | 14,750.00 | 14,390.00 | 14,550.00 | 14,550.00 | 1.04% | 192,980 |
| Sep 9, 2026 | 14,610.00 | 14,610.00 | 14,315.00 | 14,400.00 | 14,400.00 | -1.44% | 155,077 |
| Sep 8, 2026 | 14,750.00 | 14,810.00 | 14,520.00 | 14,610.00 | 14,610.00 | - | 177,460 |
| Sep 7, 2026 | 14,500.00 | 14,740.00 | 14,330.00 | 14,610.00 | 14,610.00 | 0.76% | 218,477 |
| Sep 4, 2026 | 15,320.00 | 15,350.00 | 14,380.00 | 14,500.00 | 14,500.00 | -6.27% | 588,471 |
| Sep 3, 2026 | 14,860.00 | 15,660.00 | 14,810.00 | 15,470.00 | 15,470.00 | 4.18% | 493,160 |
| Sep 2, 2026 | 14,610.00 | 14,880.00 | 14,550.00 | 14,850.00 | 14,850.00 | 1.16% | 180,158 |
| Sep 1, 2026 | 14,390.00 | 14,840.00 | 14,290.00 | 14,680.00 | 14,680.00 | 2.80% | 145,775 |
| Aug 31, 2026 | 14,690.00 | 14,690.00 | 14,110.00 | 14,280.00 | 14,280.00 | -2.46% | 302,433 |
| Aug 28, 2026 | 14,500.00 | 14,650.00 | 14,270.00 | 14,640.00 | 14,640.00 | 0.97% | 158,947 |
| Aug 27, 2026 | 14,600.00 | 14,740.00 | 14,390.00 | 14,500.00 | 14,500.00 | -0.07% | 110,899 |
| Aug 26, 2026 | 14,440.00 | 14,680.00 | 14,300.00 | 14,510.00 | 14,510.00 | 0.48% | 137,856 |
| Aug 25, 2026 | 14,390.00 | 14,490.00 | 14,200.00 | 14,440.00 | 14,440.00 | 0.42% | 93,023 |
| Aug 24, 2026 | 14,660.00 | 14,660.00 | 14,000.00 | 14,380.00 | 14,380.00 | -1.10% | 156,373 |
| Aug 21, 2026 | 14,590.00 | 14,680.00 | 14,350.00 | 14,540.00 | 14,540.00 | -0.55% | 268,517 |
| Aug 20, 2026 | 15,060.00 | 15,230.00 | 14,440.00 | 14,620.00 | 14,620.00 | -2.08% | 243,151 |
| Aug 19, 2026 | 14,970.00 | 15,100.00 | 14,450.00 | 14,930.00 | 14,930.00 | -1.97% | 234,284 |
| Aug 18, 2026 | 15,300.00 | 15,500.00 | 14,830.00 | 15,230.00 | 15,230.00 | -0.39% | 449,873 |
| Aug 14, 2026 | 14,790.00 | 15,290.00 | 14,650.00 | 15,290.00 | 15,290.00 | 4.23% | 465,747 |
| Aug 13, 2026 | 14,480.00 | 14,730.00 | 14,420.00 | 14,670.00 | 14,670.00 | 1.95% | 253,238 |
| Aug 12, 2026 | 14,750.00 | 14,800.00 | 14,320.00 | 14,390.00 | 14,390.00 | -2.18% | 263,492 |
| Aug 11, 2026 | 14,650.00 | 14,860.00 | 14,540.00 | 14,710.00 | 14,710.00 | 0.41% | 299,981 |
| Aug 10, 2026 | 14,490.00 | 14,650.00 | 14,300.00 | 14,650.00 | 14,650.00 | 0.83% | 419,254 |
| 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% | 185,013 |
| 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% | 160,477 |
| 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% | 284,848 |