Skip to main content
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,525.00
-260.00 (-5.43%)
Last updated: Mar 9, 2026, 2:36 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,500.004,600.004,345.004,525.004,525.00-5.43%275,466
Mar 6, 20264,600.004,900.004,515.004,785.004,785.001.59%438,780
Mar 5, 20264,590.004,765.004,455.004,710.004,710.0010.30%672,884
Mar 4, 20264,810.004,810.004,200.004,270.004,270.00-13.74%742,544
Mar 3, 20264,985.005,200.004,915.004,950.004,950.00-5.71%555,928
Feb 27, 20265,580.005,580.005,250.005,250.005,250.00-5.91%1,035,572
Feb 26, 20265,840.005,890.005,530.005,580.005,580.00-5.90%1,182,899
Feb 25, 20266,000.006,590.005,440.005,930.005,930.001.89%9,565,072
Feb 24, 20266,420.006,580.005,590.005,820.005,820.00-11.68%2,108,953
Feb 23, 20266,900.007,480.005,930.006,590.006,590.0014.41%18,920,140
Feb 20, 20264,450.005,760.004,450.005,760.005,760.0029.88%3,536,268
Feb 19, 20264,570.004,600.004,250.004,435.004,435.000.80%436,947
Feb 13, 20264,295.004,535.004,220.004,400.004,400.003.41%576,526
Feb 12, 20264,180.004,480.004,100.004,255.004,255.004.03%565,832
Feb 11, 20264,010.004,145.003,950.004,090.004,090.002.12%455,994
Feb 10, 20263,755.004,120.003,755.004,005.004,005.006.80%584,516
Feb 9, 20263,765.003,850.003,750.003,750.003,750.000.94%126,142
Feb 6, 20263,785.003,785.003,570.003,715.003,715.00-1.20%114,285
Feb 5, 20263,925.003,940.003,710.003,760.003,760.00-3.47%212,505
Feb 4, 20263,580.003,925.003,580.003,895.003,895.007.60%488,421
Feb 3, 20263,595.003,670.003,545.003,620.003,620.002.99%77,018
Feb 2, 20263,645.003,695.003,500.003,515.003,515.00-3.03%77,683
Jan 30, 20263,710.003,735.003,605.003,625.003,625.00-1.36%89,236
Jan 29, 20263,610.003,740.003,505.003,675.003,675.001.80%134,807
Jan 28, 20263,630.003,670.003,590.003,610.003,610.00-0.55%79,653
Jan 27, 20263,670.003,685.003,595.003,630.003,630.00-0.82%71,338
Jan 26, 20263,620.003,810.003,615.003,660.003,660.003.10%149,907
Jan 23, 20263,485.003,600.003,450.003,550.003,550.003.20%96,987
Jan 22, 20263,455.003,485.003,430.003,440.003,440.000.44%19,606
Jan 21, 20263,485.003,490.003,400.003,425.003,425.00-2.28%43,803
Jan 20, 20263,470.003,535.003,430.003,505.003,505.001.01%40,930
Jan 19, 20263,485.003,520.003,455.003,470.003,470.00-0.43%24,761
Jan 16, 20263,520.003,570.003,470.003,485.003,485.000.43%58,221
Jan 15, 20263,505.003,535.003,440.003,470.003,470.00-1.00%29,048
Jan 14, 20263,445.003,545.003,365.003,505.003,505.002.79%70,249
Jan 13, 20263,445.003,445.003,385.003,410.003,410.000.15%48,506
Jan 12, 20263,465.003,465.003,395.003,405.003,405.00-65,341
Jan 9, 20263,430.003,480.003,395.003,405.003,405.00-0.44%40,623
Jan 8, 20263,560.003,560.003,415.003,420.003,420.00-2.01%50,055
Jan 7, 20263,545.003,600.003,480.003,490.003,490.00-1.97%62,528
Jan 6, 20263,525.003,585.003,520.003,560.003,560.000.71%29,045
Jan 5, 20263,550.003,580.003,510.003,535.003,535.00-0.84%68,214
Jan 2, 20263,590.003,630.003,535.003,565.003,565.00-0.70%44,026
Dec 30, 20253,595.003,610.003,555.003,590.003,590.000.14%35,270
Dec 29, 20253,625.003,640.003,580.003,585.003,585.00-1.10%29,264
Dec 26, 20253,670.003,670.003,600.003,625.003,625.00-0.41%24,802
Dec 24, 20253,600.003,670.003,560.003,640.003,640.001.11%61,540
Dec 23, 20253,585.003,645.003,565.003,600.003,600.00-57,104
Dec 22, 20253,595.003,665.003,595.003,600.003,600.00-19,182
Dec 19, 20253,575.003,650.003,565.003,600.003,600.000.70%48,871
Dec 18, 20253,650.003,655.003,540.003,575.003,575.00-2.05%54,217
Dec 17, 20253,560.003,660.003,560.003,650.003,650.002.24%34,242
Dec 16, 20253,620.003,670.003,560.003,570.003,570.00-1.38%87,111
Dec 15, 20253,600.003,690.003,570.003,620.003,620.00-0.41%35,854
Dec 12, 20253,550.003,635.003,550.003,635.003,635.002.54%36,327
Dec 11, 20253,600.003,630.003,540.003,545.003,545.000.28%44,412
Dec 10, 20253,615.003,615.003,530.003,535.003,535.00-1.39%56,849
Dec 9, 20253,605.003,605.003,555.003,585.003,585.00-0.55%50,450
Dec 8, 20253,710.003,710.003,565.003,605.003,605.00-2.04%130,923
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