Korean Reinsurance Company (KRX:003690)
South Korea
· Delayed Price · Currency is KRW 11,260
-410 (-3.51%)
At close: Dec 5, 2025
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,620.00 | 11,650.00 | 11,100.00 | 11,260.00 | 11,260.00 | -3.51% | 286,144 |
| Dec 4, 2025 | 11,730.00 | 11,730.00 | 11,590.00 | 11,670.00 | 11,670.00 | 0.17% | 154,917 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,590.00 | 11,650.00 | 11,650.00 | 0.26% | 239,807 |
| Dec 2, 2025 | 11,600.00 | 11,690.00 | 11,570.00 | 11,620.00 | 11,620.00 | 0.17% | 179,532 |
| Dec 1, 2025 | 11,590.00 | 11,670.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.09% | 120,378 |
| Nov 28, 2025 | 11,560.00 | 11,720.00 | 11,520.00 | 11,590.00 | 11,590.00 | 0.87% | 354,228 |
| Nov 27, 2025 | 11,550.00 | 11,610.00 | 11,400.00 | 11,490.00 | 11,490.00 | 0.70% | 184,615 |
| Nov 26, 2025 | 11,250.00 | 11,430.00 | 11,250.00 | 11,410.00 | 11,410.00 | 2.06% | 155,601 |
| Nov 25, 2025 | 11,100.00 | 11,340.00 | 11,100.00 | 11,180.00 | 11,180.00 | 0.90% | 185,799 |
| Nov 24, 2025 | 11,200.00 | 11,230.00 | 11,080.00 | 11,080.00 | 11,080.00 | -0.45% | 192,402 |
| Nov 21, 2025 | 11,270.00 | 11,270.00 | 11,000.00 | 11,130.00 | 11,130.00 | -1.85% | 309,700 |
| Nov 20, 2025 | 11,350.00 | 11,440.00 | 11,290.00 | 11,340.00 | 11,340.00 | -0.09% | 316,029 |
| Nov 19, 2025 | 11,260.00 | 11,400.00 | 11,240.00 | 11,350.00 | 11,350.00 | 0.89% | 207,244 |
| Nov 18, 2025 | 11,550.00 | 11,660.00 | 11,230.00 | 11,250.00 | 11,250.00 | -3.10% | 374,088 |
| Nov 17, 2025 | 11,520.00 | 11,680.00 | 11,430.00 | 11,610.00 | 11,610.00 | 0.78% | 252,329 |
| Nov 14, 2025 | 11,630.00 | 11,820.00 | 11,380.00 | 11,520.00 | 11,520.00 | -1.20% | 697,979 |
| Nov 13, 2025 | 11,760.00 | 11,770.00 | 11,590.00 | 11,660.00 | 11,660.00 | -0.85% | 313,715 |
| Nov 12, 2025 | 11,700.00 | 11,830.00 | 11,580.00 | 11,760.00 | 11,760.00 | 1.20% | 231,438 |
| Nov 11, 2025 | 11,940.00 | 12,100.00 | 11,560.00 | 11,620.00 | 11,620.00 | -3.01% | 400,829 |
| Nov 10, 2025 | 11,200.00 | 12,130.00 | 11,190.00 | 11,980.00 | 11,980.00 | 6.96% | 673,012 |
| Nov 7, 2025 | 11,120.00 | 11,230.00 | 10,980.00 | 11,200.00 | 11,200.00 | 0.63% | 425,682 |
| Nov 6, 2025 | 10,740.00 | 11,170.00 | 10,700.00 | 11,130.00 | 11,130.00 | 3.92% | 505,597 |
| Nov 5, 2025 | 10,620.00 | 10,780.00 | 10,390.00 | 10,710.00 | 10,710.00 | 2.19% | 491,582 |
| Nov 4, 2025 | 10,520.00 | 10,560.00 | 10,410.00 | 10,480.00 | 10,480.00 | 0.19% | 262,230 |
| Nov 3, 2025 | 10,610.00 | 10,710.00 | 10,010.00 | 10,460.00 | 10,460.00 | -1.41% | 638,232 |
| Oct 31, 2025 | 10,780.00 | 10,780.00 | 10,590.00 | 10,610.00 | 10,610.00 | -0.56% | 216,602 |
| Oct 30, 2025 | 10,720.00 | 10,820.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.37% | 240,830 |
| Oct 29, 2025 | 10,920.00 | 10,930.00 | 10,690.00 | 10,710.00 | 10,710.00 | -1.92% | 258,658 |
| Oct 28, 2025 | 10,950.00 | 11,150.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.09% | 299,252 |
| Oct 27, 2025 | 10,980.00 | 11,060.00 | 10,880.00 | 10,930.00 | 10,930.00 | -0.55% | 288,908 |
| Oct 24, 2025 | 11,070.00 | 11,180.00 | 10,970.00 | 10,990.00 | 10,990.00 | -0.81% | 219,327 |
| Oct 23, 2025 | 10,830.00 | 11,130.00 | 10,800.00 | 11,080.00 | 11,080.00 | 2.21% | 318,695 |
| Oct 22, 2025 | 10,800.00 | 10,860.00 | 10,670.00 | 10,840.00 | 10,840.00 | 0.28% | 146,494 |
| Oct 21, 2025 | 10,880.00 | 10,950.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.46% | 385,900 |
| Oct 20, 2025 | 10,730.00 | 10,880.00 | 10,610.00 | 10,860.00 | 10,860.00 | 2.26% | 271,872 |
| Oct 17, 2025 | 10,900.00 | 10,900.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.57% | 421,632 |
| Oct 16, 2025 | 10,860.00 | 11,070.00 | 10,780.00 | 10,900.00 | 10,900.00 | - | 305,615 |
| Oct 15, 2025 | 10,890.00 | 10,920.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.93% | 612,443 |
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.10% | 137,369 |
| Oct 13, 2025 | 10,860.00 | 10,970.00 | 10,720.00 | 10,920.00 | 10,920.00 | 0.46% | 173,316 |
| Oct 10, 2025 | 10,980.00 | 10,980.00 | 10,740.00 | 10,870.00 | 10,870.00 | -0.18% | 278,076 |
| Oct 2, 2025 | 10,980.00 | 11,030.00 | 10,890.00 | 10,890.00 | 10,890.00 | -1.09% | 325,259 |
| Oct 1, 2025 | 11,050.00 | 11,070.00 | 10,910.00 | 11,010.00 | 11,010.00 | 1.01% | 126,279 |
| Sep 30, 2025 | 11,080.00 | 11,080.00 | 10,890.00 | 10,900.00 | 10,900.00 | -1.71% | 134,098 |
| Sep 29, 2025 | 11,000.00 | 11,210.00 | 10,920.00 | 11,090.00 | 11,090.00 | 1.84% | 155,811 |
| Sep 26, 2025 | 10,980.00 | 11,100.00 | 10,870.00 | 10,890.00 | 10,890.00 | -0.55% | 230,264 |
| Sep 25, 2025 | 11,250.00 | 11,250.00 | 10,880.00 | 10,950.00 | 10,950.00 | -2.41% | 348,179 |
| Sep 24, 2025 | 11,280.00 | 11,300.00 | 11,120.00 | 11,220.00 | 11,220.00 | -0.62% | 285,656 |
| Sep 23, 2025 | 11,250.00 | 11,300.00 | 11,150.00 | 11,290.00 | 11,290.00 | 0.71% | 184,279 |
| Sep 22, 2025 | 11,350.00 | 11,360.00 | 11,110.00 | 11,210.00 | 11,210.00 | -0.80% | 261,924 |
| Sep 19, 2025 | 11,000.00 | 11,330.00 | 10,880.00 | 11,300.00 | 11,300.00 | 3.86% | 497,099 |
| Sep 18, 2025 | 10,900.00 | 10,950.00 | 10,790.00 | 10,880.00 | 10,880.00 | 0.46% | 211,918 |
| Sep 17, 2025 | 11,050.00 | 11,070.00 | 10,780.00 | 10,830.00 | 10,830.00 | -1.90% | 440,972 |
| Sep 16, 2025 | 11,170.00 | 11,200.00 | 10,980.00 | 11,040.00 | 11,040.00 | -1.16% | 370,506 |
| Sep 15, 2025 | 11,090.00 | 11,210.00 | 10,970.00 | 11,170.00 | 11,170.00 | 1.64% | 880,676 |
| Sep 12, 2025 | 11,290.00 | 11,290.00 | 10,940.00 | 10,990.00 | 10,990.00 | -1.88% | 945,542 |
| Sep 11, 2025 | 11,220.00 | 11,230.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.09% | 569,571 |
| Sep 10, 2025 | 11,190.00 | 11,250.00 | 11,050.00 | 11,190.00 | 11,190.00 | 0.45% | 599,650 |
| Sep 9, 2025 | 11,060.00 | 11,140.00 | 10,900.00 | 11,140.00 | 11,140.00 | 1.27% | 260,980 |
| Sep 8, 2025 | 10,920.00 | 11,120.00 | 10,830.00 | 11,000.00 | 11,000.00 | 0.82% | 231,620 |
| Sep 5, 2025 | 10,950.00 | 10,990.00 | 10,700.00 | 10,910.00 | 10,910.00 | 0.46% | 242,503 |
| Sep 4, 2025 | 10,950.00 | 11,000.00 | 10,820.00 | 10,860.00 | 10,860.00 | -0.18% | 147,697 |
| Sep 3, 2025 | 11,040.00 | 11,060.00 | 10,820.00 | 10,880.00 | 10,880.00 | -1.45% | 315,657 |
| Sep 2, 2025 | 11,000.00 | 11,040.00 | 10,850.00 | 11,040.00 | 11,040.00 | 0.73% | 174,893 |
| Sep 1, 2025 | 10,930.00 | 10,990.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.11% | 203,498 |
| Aug 29, 2025 | 10,890.00 | 10,890.00 | 10,760.00 | 10,840.00 | 10,840.00 | 0.46% | 149,193 |
| Aug 28, 2025 | 10,660.00 | 10,860.00 | 10,510.00 | 10,790.00 | 10,790.00 | 1.22% | 211,016 |
| Aug 27, 2025 | 10,640.00 | 10,680.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.14% | 161,773 |
| Aug 26, 2025 | 10,530.00 | 10,580.00 | 10,400.00 | 10,540.00 | 10,540.00 | -0.19% | 180,952 |
| Aug 25, 2025 | 10,670.00 | 10,730.00 | 10,550.00 | 10,560.00 | 10,560.00 | -0.66% | 193,771 |
| Aug 22, 2025 | 10,750.00 | 10,760.00 | 10,580.00 | 10,630.00 | 10,630.00 | -1.02% | 182,623 |
| Aug 21, 2025 | 10,630.00 | 10,790.00 | 10,570.00 | 10,740.00 | 10,740.00 | 1.03% | 215,155 |
| Aug 20, 2025 | 10,390.00 | 10,660.00 | 10,300.00 | 10,630.00 | 10,630.00 | -0.84% | 186,493 |
| Aug 19, 2025 | 10,830.00 | 10,830.00 | 10,590.00 | 10,720.00 | 10,720.00 | - | 259,463 |
| Aug 18, 2025 | 10,990.00 | 10,990.00 | 10,580.00 | 10,720.00 | 10,720.00 | -2.28% | 162,109 |
| Aug 14, 2025 | 10,980.00 | 11,110.00 | 10,930.00 | 10,970.00 | 10,970.00 | -0.09% | 146,165 |
| Aug 13, 2025 | 10,940.00 | 10,990.00 | 10,830.00 | 10,980.00 | 10,980.00 | 0.55% | 160,486 |
| Aug 12, 2025 | 10,790.00 | 10,980.00 | 10,760.00 | 10,920.00 | 10,920.00 | 1.20% | 179,231 |
| Aug 11, 2025 | 10,990.00 | 10,990.00 | 10,660.00 | 10,790.00 | 10,790.00 | -0.83% | 164,583 |
| Aug 8, 2025 | 10,800.00 | 10,880.00 | 10,700.00 | 10,880.00 | 10,880.00 | 1.12% | 278,676 |
| Aug 7, 2025 | 10,700.00 | 10,800.00 | 10,610.00 | 10,760.00 | 10,760.00 | 1.32% | 201,027 |
| Aug 6, 2025 | 10,700.00 | 10,710.00 | 10,550.00 | 10,620.00 | 10,620.00 | - | 209,110 |
| Aug 5, 2025 | 10,460.00 | 10,710.00 | 10,460.00 | 10,620.00 | 10,620.00 | 1.14% | 426,660 |
| Aug 4, 2025 | 10,290.00 | 10,550.00 | 10,280.00 | 10,500.00 | 10,500.00 | 2.04% | 249,080 |
| Aug 1, 2025 | 10,600.00 | 10,650.00 | 10,280.00 | 10,290.00 | 10,290.00 | -3.47% | 487,929 |
| Jul 31, 2025 | 10,680.00 | 10,730.00 | 10,570.00 | 10,660.00 | 10,660.00 | 0.57% | 131,166 |
| Jul 30, 2025 | 10,600.00 | 10,670.00 | 10,470.00 | 10,600.00 | 10,600.00 | -0.75% | 282,391 |
| Jul 29, 2025 | 10,700.00 | 10,700.00 | 10,440.00 | 10,680.00 | 10,680.00 | 1.81% | 284,832 |
| Jul 28, 2025 | 11,090.00 | 11,090.00 | 10,360.00 | 10,490.00 | 10,490.00 | -4.90% | 430,431 |
| Jul 25, 2025 | 11,080.00 | 11,080.00 | 10,940.00 | 11,030.00 | 11,030.00 | 0.46% | 152,355 |
| Jul 24, 2025 | 11,010.00 | 11,230.00 | 10,980.00 | 10,980.00 | 10,980.00 | -0.27% | 328,429 |
| Jul 23, 2025 | 11,140.00 | 11,220.00 | 10,910.00 | 11,010.00 | 11,010.00 | -1.17% | 277,517 |
| Jul 22, 2025 | 11,040.00 | 11,290.00 | 11,030.00 | 11,140.00 | 11,140.00 | 1.00% | 623,837 |
| Jul 21, 2025 | 10,900.00 | 11,080.00 | 10,890.00 | 11,030.00 | 11,030.00 | 0.36% | 338,220 |
| Jul 18, 2025 | 11,400.00 | 11,430.00 | 10,840.00 | 10,990.00 | 10,990.00 | -3.00% | 327,394 |
| Jul 17, 2025 | 11,320.00 | 11,340.00 | 11,110.00 | 11,330.00 | 11,330.00 | 0.62% | 445,470 |
| Jul 16, 2025 | 11,550.00 | 11,560.00 | 11,120.00 | 11,260.00 | 11,260.00 | -2.43% | 516,766 |
| Jul 15, 2025 | 11,660.00 | 11,690.00 | 11,410.00 | 11,540.00 | 11,540.00 | -0.52% | 457,537 |
| Jul 14, 2025 | 11,180.00 | 11,600.00 | 11,180.00 | 11,600.00 | 11,600.00 | 4.04% | 896,006 |
| Jul 11, 2025 | 11,340.00 | 11,380.00 | 10,980.00 | 11,150.00 | 11,150.00 | -1.68% | 392,670 |