Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea
· Delayed Price · Currency is KRW 29,850
-1,000 (-3.24%)
At close: Mar 9, 2026
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,650.00 | 30,000.00 | 29,100.00 | 29,850.00 | 29,850.00 | -3.24% | 419,997 |
| Mar 6, 2026 | 30,050.00 | 31,000.00 | 29,900.00 | 30,850.00 | 30,850.00 | 0.49% | 375,040 |
| Mar 5, 2026 | 31,150.00 | 31,750.00 | 30,200.00 | 30,700.00 | 30,700.00 | 5.14% | 739,211 |
| Mar 4, 2026 | 31,550.00 | 31,700.00 | 28,650.00 | 29,200.00 | 29,200.00 | -9.88% | 978,657 |
| Mar 3, 2026 | 34,000.00 | 34,250.00 | 32,400.00 | 32,400.00 | 32,400.00 | -5.68% | 848,526 |
| Feb 27, 2026 | 34,950.00 | 35,150.00 | 34,050.00 | 34,350.00 | 34,350.00 | -2.41% | 680,680 |
| Feb 26, 2026 | 34,950.00 | 35,350.00 | 34,100.00 | 35,200.00 | 35,200.00 | -0.71% | 936,519 |
| Feb 25, 2026 | 35,500.00 | 35,950.00 | 34,800.00 | 35,450.00 | 35,450.00 | 0.42% | 1,014,411 |
| Feb 24, 2026 | 37,250.00 | 37,500.00 | 34,800.00 | 35,300.00 | 35,300.00 | -6.86% | 1,732,400 |
| Feb 23, 2026 | 43,000.00 | 44,250.00 | 37,350.00 | 37,900.00 | 37,900.00 | -2.32% | 3,828,600 |
| Feb 20, 2026 | 35,100.00 | 40,550.00 | 35,000.00 | 38,800.00 | 38,800.00 | 10.54% | 2,385,925 |
| Feb 19, 2026 | 35,800.00 | 35,850.00 | 34,550.00 | 35,100.00 | 35,100.00 | -0.99% | 758,565 |
| Feb 13, 2026 | 34,100.00 | 36,600.00 | 34,000.00 | 35,450.00 | 35,450.00 | 5.82% | 1,345,233 |
| Feb 12, 2026 | 33,000.00 | 34,200.00 | 32,900.00 | 33,500.00 | 33,500.00 | 2.13% | 999,775 |
| Feb 11, 2026 | 33,350.00 | 33,850.00 | 32,250.00 | 32,800.00 | 32,800.00 | -0.46% | 730,129 |
| Feb 10, 2026 | 30,950.00 | 33,400.00 | 30,600.00 | 32,950.00 | 32,950.00 | 6.98% | 1,232,385 |
| Feb 9, 2026 | 30,300.00 | 31,100.00 | 30,250.00 | 30,800.00 | 30,800.00 | 3.36% | 537,444 |
| Feb 6, 2026 | 29,600.00 | 30,000.00 | 28,950.00 | 29,800.00 | 29,800.00 | -1.16% | 499,396 |
| Feb 5, 2026 | 29,800.00 | 30,350.00 | 29,650.00 | 30,150.00 | 30,150.00 | -0.17% | 381,591 |
| Feb 4, 2026 | 28,400.00 | 31,450.00 | 28,250.00 | 30,200.00 | 30,200.00 | 6.34% | 1,194,758 |
| Feb 3, 2026 | 27,950.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 3.09% | 523,558 |
| Feb 2, 2026 | 27,800.00 | 28,350.00 | 27,300.00 | 27,550.00 | 27,550.00 | -2.13% | 465,744 |
| Jan 30, 2026 | 27,900.00 | 28,600.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.36% | 528,968 |
| Jan 29, 2026 | 27,700.00 | 28,250.00 | 27,100.00 | 28,050.00 | 28,050.00 | 1.45% | 528,650 |
| Jan 28, 2026 | 28,250.00 | 28,450.00 | 27,550.00 | 27,650.00 | 27,650.00 | -2.12% | 518,881 |
| Jan 27, 2026 | 27,950.00 | 28,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | 1.62% | 353,022 |
| Jan 26, 2026 | 28,300.00 | 28,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.54% | 436,377 |
| Jan 23, 2026 | 27,800.00 | 28,100.00 | 27,500.00 | 27,950.00 | 27,950.00 | 0.72% | 415,463 |
| Jan 22, 2026 | 27,350.00 | 27,900.00 | 27,350.00 | 27,750.00 | 27,750.00 | 0.73% | 473,042 |
| Jan 21, 2026 | 27,600.00 | 27,850.00 | 27,050.00 | 27,550.00 | 27,550.00 | -0.72% | 600,407 |
| Jan 20, 2026 | 26,750.00 | 28,100.00 | 26,750.00 | 27,750.00 | 27,750.00 | 3.54% | 759,684 |
| Jan 19, 2026 | 26,950.00 | 26,950.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 365,104 |
| Jan 16, 2026 | 26,800.00 | 27,400.00 | 26,650.00 | 26,800.00 | 26,800.00 | 0.75% | 538,912 |
| Jan 15, 2026 | 26,450.00 | 27,100.00 | 26,250.00 | 26,600.00 | 26,600.00 | 0.57% | 596,290 |
| Jan 14, 2026 | 26,650.00 | 26,650.00 | 26,100.00 | 26,450.00 | 26,450.00 | - | 629,694 |
| Jan 13, 2026 | 27,300.00 | 27,400.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 683,163 |
| Jan 12, 2026 | 27,350.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.92% | 597,593 |
| Jan 9, 2026 | 28,000.00 | 28,050.00 | 26,750.00 | 27,250.00 | 27,250.00 | -1.98% | 811,360 |
| Jan 8, 2026 | 30,400.00 | 30,450.00 | 27,800.00 | 27,800.00 | 27,800.00 | -9.30% | 1,578,964 |
| Jan 7, 2026 | 30,750.00 | 30,850.00 | 30,300.00 | 30,650.00 | 30,650.00 | -1.29% | 315,168 |
| Jan 6, 2026 | 30,800.00 | 31,100.00 | 30,500.00 | 31,050.00 | 31,050.00 | 1.14% | 223,477 |
| Jan 5, 2026 | 30,750.00 | 31,200.00 | 30,350.00 | 30,700.00 | 30,700.00 | 0.49% | 275,654 |
| Jan 2, 2026 | 30,800.00 | 30,950.00 | 29,850.00 | 30,550.00 | 30,550.00 | -0.81% | 272,784 |
| Dec 30, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 0.33% | 131,860 |
| Dec 29, 2025 | 30,050.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,700.00 | 1.15% | 230,167 |
| Dec 26, 2025 | 31,250.00 | 31,650.00 | 30,250.00 | 30,350.00 | 30,350.00 | -3.50% | 315,427 |
| Dec 24, 2025 | 30,800.00 | 31,650.00 | 30,500.00 | 31,450.00 | 31,450.00 | 2.78% | 399,464 |
| Dec 23, 2025 | 31,000.00 | 31,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.13% | 194,688 |
| Dec 22, 2025 | 30,850.00 | 31,050.00 | 30,350.00 | 30,950.00 | 30,950.00 | 2.15% | 425,885 |
| Dec 19, 2025 | 30,400.00 | 31,400.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.66% | 487,817 |
| Dec 18, 2025 | 30,400.00 | 30,450.00 | 29,750.00 | 30,100.00 | 30,100.00 | -1.15% | 384,221 |
| Dec 17, 2025 | 29,700.00 | 30,450.00 | 29,550.00 | 30,450.00 | 30,450.00 | 3.57% | 473,707 |
| Dec 16, 2025 | 29,650.00 | 29,850.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.84% | 252,378 |
| Dec 15, 2025 | 29,400.00 | 29,950.00 | 29,000.00 | 29,650.00 | 29,650.00 | 0.68% | 225,559 |
| Dec 12, 2025 | 29,200.00 | 29,800.00 | 29,150.00 | 29,450.00 | 29,450.00 | 1.55% | 247,830 |
| Dec 11, 2025 | 29,250.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 376,985 |
| Dec 10, 2025 | 29,250.00 | 29,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.85% | 166,074 |
| Dec 9, 2025 | 28,950.00 | 29,350.00 | 28,650.00 | 29,250.00 | 29,250.00 | 0.52% | 185,964 |
| Dec 8, 2025 | 30,200.00 | 30,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | -3.80% | 410,052 |
| Dec 5, 2025 | 30,450.00 | 30,600.00 | 30,000.00 | 30,250.00 | 30,250.00 | -0.49% | 273,488 |
| Dec 4, 2025 | 30,400.00 | 30,950.00 | 30,350.00 | 30,400.00 | 30,400.00 | -0.65% | 382,619 |
| Dec 3, 2025 | 30,300.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.49% | 328,558 |
| Dec 2, 2025 | 30,200.00 | 30,500.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.50% | 276,639 |
| Dec 1, 2025 | 30,200.00 | 30,500.00 | 29,850.00 | 30,000.00 | 30,000.00 | -0.17% | 298,472 |
| Nov 28, 2025 | 30,300.00 | 30,450.00 | 29,850.00 | 30,050.00 | 30,050.00 | -0.33% | 338,088 |
| Nov 27, 2025 | 29,700.00 | 31,400.00 | 29,700.00 | 30,150.00 | 30,150.00 | 1.34% | 447,736 |
| Nov 26, 2025 | 29,250.00 | 29,750.00 | 28,950.00 | 29,750.00 | 29,750.00 | 2.94% | 436,702 |
| Nov 25, 2025 | 28,150.00 | 29,750.00 | 28,100.00 | 28,900.00 | 28,900.00 | 4.14% | 457,399 |
| Nov 24, 2025 | 27,950.00 | 28,250.00 | 27,650.00 | 27,750.00 | 27,750.00 | 0.18% | 478,023 |
| Nov 21, 2025 | 27,900.00 | 27,950.00 | 27,400.00 | 27,700.00 | 27,700.00 | -0.89% | 312,217 |
| Nov 20, 2025 | 28,050.00 | 28,400.00 | 27,750.00 | 27,950.00 | 27,950.00 | -0.71% | 396,953 |
| Nov 19, 2025 | 27,950.00 | 28,350.00 | 27,750.00 | 28,150.00 | 28,150.00 | 1.99% | 474,338 |
| Nov 18, 2025 | 28,800.00 | 28,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | -4.66% | 760,179 |
| Nov 17, 2025 | 29,000.00 | 29,250.00 | 28,200.00 | 28,950.00 | 28,950.00 | -0.17% | 601,783 |
| Nov 14, 2025 | 29,300.00 | 30,350.00 | 28,550.00 | 29,000.00 | 29,000.00 | -1.19% | 651,058 |
| Nov 13, 2025 | 30,000.00 | 30,650.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.34% | 835,154 |
| Nov 12, 2025 | 28,850.00 | 29,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | 3.30% | 451,658 |
| Nov 11, 2025 | 28,850.00 | 29,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.03% | 511,019 |
| Nov 10, 2025 | 28,600.00 | 29,500.00 | 28,550.00 | 29,100.00 | 29,100.00 | 3.01% | 555,870 |
| Nov 7, 2025 | 29,300.00 | 29,300.00 | 27,800.00 | 28,250.00 | 28,250.00 | -3.25% | 514,462 |
| Nov 6, 2025 | 27,700.00 | 29,500.00 | 27,450.00 | 29,200.00 | 29,200.00 | 6.57% | 1,003,048 |
| Nov 5, 2025 | 27,250.00 | 27,550.00 | 26,700.00 | 27,400.00 | 27,400.00 | 1.48% | 632,254 |
| Nov 4, 2025 | 26,900.00 | 27,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.55% | 381,006 |
| Nov 3, 2025 | 27,050.00 | 27,250.00 | 26,900.00 | 27,150.00 | 27,150.00 | -0.55% | 407,022 |
| Oct 31, 2025 | 27,650.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.44% | 497,265 |
| Oct 30, 2025 | 27,650.00 | 28,200.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.36% | 474,606 |
| Oct 29, 2025 | 28,250.00 | 28,250.00 | 27,500.00 | 27,800.00 | 27,800.00 | -0.71% | 468,580 |
| Oct 28, 2025 | 28,000.00 | 28,400.00 | 27,600.00 | 28,000.00 | 28,000.00 | -0.53% | 550,108 |
| Oct 27, 2025 | 27,850.00 | 28,250.00 | 27,850.00 | 28,150.00 | 28,150.00 | 0.90% | 432,355 |
| Oct 24, 2025 | 27,500.00 | 28,050.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.82% | 387,341 |
| Oct 23, 2025 | 27,400.00 | 27,750.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.26% | 227,049 |
| Oct 22, 2025 | 26,950.00 | 27,750.00 | 26,750.00 | 27,750.00 | 27,750.00 | 2.40% | 369,983 |
| Oct 21, 2025 | 27,250.00 | 27,550.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.55% | 553,379 |
| Oct 20, 2025 | 26,900.00 | 27,350.00 | 26,350.00 | 27,250.00 | 27,250.00 | 0.93% | 484,619 |
| Oct 17, 2025 | 27,600.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | -3.05% | 682,196 |
| Oct 16, 2025 | 27,700.00 | 28,100.00 | 27,600.00 | 27,850.00 | 27,850.00 | 0.54% | 548,468 |
| Oct 15, 2025 | 27,500.00 | 27,950.00 | 27,150.00 | 27,700.00 | 27,700.00 | 0.73% | 532,342 |
| Oct 14, 2025 | 27,700.00 | 27,850.00 | 27,450.00 | 27,500.00 | 27,500.00 | -0.54% | 444,040 |
| Oct 13, 2025 | 27,550.00 | 27,800.00 | 27,100.00 | 27,650.00 | 27,650.00 | -0.90% | 422,643 |
| Oct 10, 2025 | 27,850.00 | 28,250.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.18% | 376,662 |