Skip to main content
Heungkuk Fire&Marine Insurance Co., Ltd. (KRX:000540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,500.00
-30.00 (-0.66%)
Last updated: Apr 29, 2026, 12:30 PM KST

KRX:000540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,530.004,580.004,460.004,540.00-0.22%31,646
Apr 28, 20264,505.004,590.004,495.004,530.004,530.000.55%92,937
Apr 27, 20264,525.004,610.004,500.004,505.004,505.00-0.55%111,677
Apr 24, 20264,480.004,550.004,385.004,530.004,530.001.12%89,394
Apr 23, 20264,535.004,545.004,425.004,480.004,480.000.11%70,698
Apr 22, 20264,500.004,500.004,365.004,475.004,475.00-55,856
Apr 21, 20264,580.004,580.004,465.004,475.004,475.00-0.33%91,010
Apr 20, 20264,425.004,595.004,300.004,490.004,490.001.47%88,800
Apr 17, 20264,465.004,530.004,400.004,425.004,425.00-0.90%60,704
Apr 16, 20264,400.004,550.004,355.004,465.004,465.002.29%115,516
Apr 15, 20264,455.004,475.004,330.004,365.004,365.00-92,186
Apr 14, 20264,260.004,385.004,255.004,365.004,365.003.56%77,209
Apr 13, 20264,290.004,290.004,030.004,215.004,215.00-2.77%47,434
Apr 10, 20264,210.004,365.004,205.004,335.004,335.003.21%70,972
Apr 9, 20264,200.004,310.004,180.004,200.004,200.00-3.00%40,490
Apr 8, 20264,220.004,340.004,190.004,330.004,330.005.48%89,076
Apr 7, 20264,225.004,225.004,070.004,105.004,105.00-0.73%42,893
Apr 6, 20264,175.004,250.004,120.004,135.004,135.00-1.08%78,274
Apr 3, 20264,185.004,245.004,135.004,180.004,180.001.70%69,774
Apr 2, 20264,370.004,425.004,090.004,110.004,110.00-5.95%171,802
Apr 1, 20264,270.004,395.004,230.004,370.004,370.004.80%86,498
Mar 31, 20264,375.004,375.004,120.004,170.004,170.00-5.23%178,776
Mar 30, 20264,400.004,420.004,250.004,400.004,400.00-2.11%80,564
Mar 27, 20264,425.004,500.004,265.004,495.004,495.000.45%133,273
Mar 26, 20264,625.004,630.004,430.004,475.004,475.00-3.76%156,784
Mar 25, 20264,625.004,780.004,595.004,650.004,650.000.54%157,881
Mar 24, 20264,690.004,695.004,455.004,625.004,625.002.32%121,281
Mar 23, 20264,795.004,795.004,520.004,520.004,520.00-7.38%199,590
Mar 20, 20264,690.004,950.004,640.004,880.004,880.004.50%276,551
Mar 19, 20264,820.004,820.004,645.004,670.004,670.00-5.27%224,563
Mar 18, 20264,900.004,970.004,780.004,930.004,930.003.68%347,813
Mar 17, 20264,670.004,800.004,640.004,755.004,755.003.03%380,933
Mar 16, 20264,650.004,740.004,495.004,615.004,615.000.76%260,954
Mar 13, 20264,540.004,685.004,500.004,580.004,580.00-2.24%101,072
Mar 12, 20264,870.004,870.004,650.004,685.004,685.00-2.80%165,067
Mar 11, 20264,710.005,050.004,710.004,820.004,820.003.32%410,008
Mar 10, 20264,740.004,830.004,580.004,665.004,665.003.09%214,025
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