Skip to main content
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
+40.00 (1.10%)
At close: Dec 5, 2025

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,640.003,685.003,600.003,680.003,680.001.10%41,676
Dec 4, 20253,730.003,730.003,635.003,640.003,640.00-1.89%58,237
Dec 3, 20253,710.003,765.003,670.003,710.003,710.00-0.80%98,574
Dec 2, 20253,675.003,770.003,655.003,740.003,740.001.49%50,156
Dec 1, 20253,655.003,750.003,630.003,685.003,685.000.68%26,865
Nov 28, 20253,715.003,715.003,630.003,660.003,660.00-28,057
Nov 27, 20253,700.003,755.003,660.003,660.003,660.00-0.81%10,797
Nov 26, 20253,595.003,700.003,590.003,690.003,690.002.07%21,060
Nov 25, 20253,590.003,690.003,565.003,615.003,615.001.12%80,579
Nov 24, 20253,630.003,660.003,575.003,575.003,575.00-1.52%71,882
Nov 21, 20253,680.003,720.003,610.003,630.003,630.00-2.42%46,408
Nov 20, 20253,665.003,765.003,665.003,720.003,720.000.54%111,083
Nov 19, 20253,690.003,735.003,630.003,700.003,700.000.82%37,007
Nov 18, 20253,750.003,840.003,660.003,670.003,670.00-4.55%102,114
Nov 17, 20253,855.003,915.003,745.003,845.003,845.00-1.16%117,128
Nov 14, 20253,980.004,075.003,870.003,890.003,890.00-2.87%85,079
Nov 13, 20254,005.004,060.003,970.004,005.004,005.00-0.62%73,252
Nov 12, 20253,855.004,075.003,850.004,030.004,030.004.54%145,621
Nov 11, 20253,880.003,955.003,795.003,855.003,855.00-0.64%59,137
Nov 10, 20253,730.003,965.003,730.003,880.003,880.003.19%125,414
Nov 7, 20253,790.003,810.003,665.003,760.003,760.00-1.83%63,376
Nov 6, 20253,695.003,900.003,580.003,830.003,830.004.79%134,909
Nov 5, 20253,760.003,760.003,530.003,655.003,655.00-0.27%67,333
Nov 4, 20253,650.003,725.003,620.003,665.003,665.000.41%47,655
Nov 3, 20253,735.003,760.003,645.003,650.003,650.00-2.28%94,902
Oct 31, 20253,750.003,790.003,720.003,735.003,735.00-0.40%34,806
Oct 30, 20253,845.003,880.003,745.003,750.003,750.00-2.47%89,333
Oct 29, 20253,900.003,900.003,805.003,845.003,845.00-1.28%69,798
Oct 28, 20253,910.003,920.003,690.003,895.003,895.00-0.38%85,066
Oct 27, 20253,905.003,970.003,875.003,910.003,910.001.03%54,105
Oct 24, 20253,850.003,945.003,820.003,870.003,870.000.65%38,980
Oct 23, 20253,870.003,910.003,720.003,845.003,845.00-1.41%50,539
Oct 22, 20253,910.003,960.003,830.003,900.003,900.00-0.26%49,822
Oct 21, 20253,905.004,000.003,885.003,910.003,910.000.26%106,223
Oct 20, 20253,815.003,930.003,770.003,900.003,900.002.23%90,518
Oct 17, 20253,970.003,980.003,810.003,815.003,815.00-3.90%74,024
Oct 16, 20253,975.004,075.003,925.003,970.003,970.000.76%115,405
Oct 15, 20253,840.003,970.003,840.003,940.003,940.002.20%47,241
Oct 14, 20253,835.003,905.003,805.003,855.003,855.000.52%59,315
Oct 13, 20253,805.003,850.003,750.003,835.003,835.00-0.78%62,389
Oct 10, 20253,935.003,950.003,845.003,865.003,865.00-1.28%63,680
Oct 2, 20253,910.004,005.003,810.003,915.003,915.000.26%113,607
Oct 1, 20253,950.003,980.003,895.003,905.003,905.00-1.39%65,514
Sep 30, 20254,030.004,035.003,950.003,960.003,960.00-1.86%49,591
Sep 29, 20253,980.004,170.003,975.004,035.004,035.001.38%139,277
Sep 26, 20254,020.004,045.003,900.003,980.003,980.00-1.00%88,841
Sep 25, 20254,070.004,070.003,990.004,020.004,020.00-0.50%65,540
Sep 24, 20254,160.004,165.004,005.004,040.004,040.00-2.88%127,130
Sep 23, 20254,220.004,220.004,110.004,160.004,160.00-1.42%72,014
Sep 22, 20254,200.004,255.004,175.004,220.004,220.000.48%42,100
Sep 19, 20254,245.004,305.004,195.004,200.004,200.00-1.41%47,518
Sep 18, 20254,270.004,285.004,210.004,260.004,260.00-0.23%73,253
Sep 17, 20254,425.004,425.004,235.004,270.004,270.00-2.73%105,984
Sep 16, 20254,405.004,440.004,320.004,390.004,390.000.11%123,786
Sep 15, 20254,290.004,555.004,290.004,385.004,385.002.45%297,955
Sep 12, 20254,250.004,410.004,220.004,280.004,280.001.54%220,623
Sep 11, 20254,290.004,340.004,195.004,215.004,215.00-1.75%89,526
Sep 10, 20254,220.004,345.004,120.004,290.004,290.002.26%121,634
Sep 9, 20254,070.004,230.004,050.004,195.004,195.003.07%155,544
Sep 8, 20254,020.004,085.004,015.004,070.004,070.000.87%37,277
Sep 5, 20254,060.004,120.004,020.004,035.004,035.00-0.62%65,054
Sep 4, 20254,080.004,105.004,030.004,060.004,060.00-0.49%46,965
Sep 3, 20254,115.004,160.004,050.004,080.004,080.00-1.09%50,268
Sep 2, 20254,050.004,145.004,025.004,125.004,125.001.48%41,830
Sep 1, 20254,180.004,180.004,065.004,065.004,065.00-2.75%80,720
Aug 29, 20254,245.004,270.004,165.004,180.004,180.00-1.53%84,092
Aug 28, 20254,030.004,300.004,015.004,245.004,245.005.99%327,154
Aug 27, 20254,070.004,105.003,995.004,005.004,005.00-1.60%55,570
Aug 26, 20254,115.004,130.004,035.004,070.004,070.00-0.97%45,731
Aug 25, 20254,155.004,205.004,110.004,110.004,110.00-0.48%45,844
Aug 22, 20254,125.004,190.004,095.004,130.004,130.000.12%39,904
Aug 21, 20254,080.004,165.004,060.004,125.004,125.000.49%48,746
Aug 20, 20254,065.004,145.004,015.004,105.004,105.00-0.73%131,364
Aug 19, 20254,185.004,230.004,080.004,135.004,135.00-1.19%97,581
Aug 18, 20254,275.004,275.004,155.004,185.004,185.00-2.67%103,480
Aug 14, 20254,290.004,330.004,230.004,300.004,300.001.42%68,620
Aug 13, 20254,335.004,335.004,205.004,240.004,240.00-0.70%59,532
Aug 12, 20254,250.004,390.004,250.004,270.004,270.00-0.23%102,883
Aug 11, 20254,285.004,340.004,245.004,280.004,280.00-1.04%50,895
Aug 8, 20254,405.004,450.004,295.004,325.004,325.00-1.82%78,200
Aug 7, 20254,415.004,460.004,335.004,405.004,405.00-121,190
Aug 6, 20254,390.004,445.004,350.004,405.004,405.000.46%53,532
Aug 5, 20254,280.004,430.004,280.004,385.004,385.002.57%121,534
Aug 4, 20254,180.004,335.004,160.004,275.004,275.002.27%101,971
Aug 1, 20254,490.004,500.004,180.004,180.004,180.00-7.11%271,265
Jul 31, 20254,595.004,600.004,450.004,500.004,500.00-0.88%88,733
Jul 30, 20254,610.004,635.004,525.004,540.004,540.00-2.05%130,406
Jul 29, 20254,740.004,740.004,560.004,635.004,635.00-1.38%137,647
Jul 28, 20254,865.004,880.004,600.004,700.004,700.00-2.89%288,415
Jul 25, 20254,720.004,880.004,720.004,840.004,840.002.33%178,953
Jul 24, 20254,795.005,020.004,705.004,730.004,730.00-1.25%267,855
Jul 23, 20254,910.004,915.004,745.004,790.004,790.00-2.94%267,659
Jul 22, 20254,975.005,100.004,805.004,935.004,935.00-0.10%324,203
Jul 21, 20254,965.005,030.004,920.004,940.004,940.00-0.50%248,840
Jul 18, 20255,200.005,220.004,945.004,965.004,965.00-4.52%712,983
Jul 17, 20255,520.006,070.005,170.005,200.005,200.00-3.88%4,751,198
Jul 16, 20255,650.005,660.005,230.005,410.005,410.00-4.08%1,053,318
Jul 15, 20255,800.005,830.005,570.005,640.005,640.00-2.59%797,774
Jul 14, 20255,760.005,920.005,740.005,790.005,790.00-1.03%1,603,849
Jul 11, 20255,770.005,910.005,560.005,850.005,850.003.91%3,372,495