Hyundai Marine & Fire Insurance Co., Ltd. (KRX:001450)
South Korea
· Delayed Price · Currency is KRW 31,100
+250 (0.81%)
Last updated: Apr 29, 2026, 12:50 PM KST
KRX:001450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,400.00 | 31,100.00 | 30,400.00 | 30,850.00 | 30,850.00 | 1.15% | 389,060 |
| Apr 27, 2026 | 30,550.00 | 30,600.00 | 30,300.00 | 30,500.00 | 30,500.00 | -0.16% | 283,163 |
| Apr 24, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,550.00 | 30,550.00 | -0.49% | 248,068 |
| Apr 23, 2026 | 30,450.00 | 30,950.00 | 30,200.00 | 30,700.00 | 30,700.00 | 1.49% | 446,858 |
| Apr 22, 2026 | 30,050.00 | 30,300.00 | 29,850.00 | 30,250.00 | 30,250.00 | 0.33% | 400,706 |
| Apr 21, 2026 | 30,300.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | -0.33% | 317,741 |
| Apr 20, 2026 | 30,400.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | -0.49% | 272,827 |
| Apr 17, 2026 | 30,400.00 | 30,650.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.33% | 271,936 |
| Apr 16, 2026 | 30,200.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 383,962 |
| Apr 15, 2026 | 30,550.00 | 30,800.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.82% | 497,441 |
| Apr 14, 2026 | 30,050.00 | 30,450.00 | 29,950.00 | 30,350.00 | 30,350.00 | 1.68% | 346,217 |
| Apr 13, 2026 | 30,000.00 | 30,050.00 | 29,650.00 | 29,850.00 | 29,850.00 | -1.97% | 249,925 |
| Apr 10, 2026 | 30,000.00 | 30,600.00 | 29,950.00 | 30,450.00 | 30,450.00 | 2.35% | 351,747 |
| Apr 9, 2026 | 30,000.00 | 30,150.00 | 29,650.00 | 29,750.00 | 29,750.00 | -1.82% | 350,010 |
| Apr 8, 2026 | 30,650.00 | 31,150.00 | 29,750.00 | 30,300.00 | 30,300.00 | 2.36% | 654,543 |
| Apr 7, 2026 | 29,950.00 | 30,150.00 | 29,450.00 | 29,600.00 | 29,600.00 | -1.17% | 283,531 |
| Apr 6, 2026 | 29,950.00 | 30,250.00 | 29,700.00 | 29,950.00 | 29,950.00 | 0.17% | 158,467 |
| Apr 3, 2026 | 30,500.00 | 30,850.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.33% | 241,412 |
| Apr 2, 2026 | 31,400.00 | 31,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | -4.61% | 371,057 |
| Apr 1, 2026 | 31,450.00 | 31,500.00 | 30,800.00 | 31,450.00 | 31,450.00 | 4.31% | 337,957 |
| Mar 31, 2026 | 30,600.00 | 31,250.00 | 30,000.00 | 30,150.00 | 30,150.00 | -3.05% | 336,675 |
| Mar 30, 2026 | 30,250.00 | 31,300.00 | 30,000.00 | 31,100.00 | 31,100.00 | -1.11% | 237,429 |
| Mar 27, 2026 | 30,900.00 | 31,650.00 | 30,650.00 | 31,450.00 | 31,450.00 | 0.96% | 370,011 |
| Mar 26, 2026 | 32,000.00 | 32,000.00 | 30,800.00 | 31,150.00 | 31,150.00 | -3.11% | 446,393 |
| Mar 25, 2026 | 31,350.00 | 32,600.00 | 30,950.00 | 32,150.00 | 32,150.00 | 4.55% | 592,702 |
| Mar 24, 2026 | 30,500.00 | 30,900.00 | 29,800.00 | 30,750.00 | 30,750.00 | 3.19% | 285,603 |
| Mar 23, 2026 | 30,850.00 | 31,000.00 | 29,750.00 | 29,800.00 | 29,800.00 | -4.79% | 372,320 |
| Mar 20, 2026 | 30,800.00 | 32,000.00 | 30,800.00 | 31,300.00 | 31,300.00 | 3.30% | 471,668 |
| Mar 19, 2026 | 30,650.00 | 30,850.00 | 30,250.00 | 30,300.00 | 30,300.00 | -4.11% | 361,923 |
| Mar 18, 2026 | 30,450.00 | 31,900.00 | 30,300.00 | 31,600.00 | 31,600.00 | 4.98% | 514,692 |
| Mar 17, 2026 | 29,650.00 | 30,350.00 | 29,650.00 | 30,100.00 | 30,100.00 | 3.08% | 365,323 |
| Mar 16, 2026 | 29,550.00 | 29,900.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.01% | 248,788 |
| Mar 13, 2026 | 29,350.00 | 30,250.00 | 29,150.00 | 29,800.00 | 29,800.00 | -0.33% | 335,213 |
| Mar 12, 2026 | 30,500.00 | 30,750.00 | 29,900.00 | 29,900.00 | 29,900.00 | -2.29% | 563,192 |
| Mar 11, 2026 | 30,800.00 | 31,650.00 | 30,400.00 | 30,600.00 | 30,600.00 | 1.83% | 420,850 |
| Mar 10, 2026 | 30,750.00 | 30,800.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.67% | 306,785 |
| 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 |