Korean Reinsurance Company (KRX:003690)
South Korea
· Delayed Price · Currency is KRW 12,540
-250 (-1.95%)
Mar 9, 2026, 3:30 PM KST
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,100.00 | 12,660.00 | 12,100.00 | 12,540.00 | 12,540.00 | -1.95% | 239,347 |
| Mar 6, 2026 | 12,930.00 | 12,930.00 | 12,070.00 | 12,790.00 | 12,790.00 | -2.44% | 567,978 |
| Mar 5, 2026 | 13,290.00 | 13,350.00 | 12,840.00 | 13,110.00 | 13,110.00 | 6.07% | 561,114 |
| Mar 4, 2026 | 13,320.00 | 13,320.00 | 12,000.00 | 12,360.00 | 12,360.00 | -8.10% | 1,270,199 |
| Mar 3, 2026 | 13,540.00 | 13,890.00 | 13,450.00 | 13,450.00 | 13,450.00 | -3.38% | 338,263 |
| Feb 27, 2026 | 14,380.00 | 14,380.00 | 13,770.00 | 13,920.00 | 13,920.00 | -3.20% | 561,210 |
| Feb 26, 2026 | 14,410.00 | 14,630.00 | 14,150.00 | 14,380.00 | 14,380.00 | 0.77% | 457,880 |
| Feb 25, 2026 | 14,210.00 | 14,520.00 | 14,100.00 | 14,270.00 | 14,270.00 | -0.83% | 623,323 |
| Feb 24, 2026 | 14,240.00 | 14,400.00 | 13,400.00 | 14,390.00 | 14,390.00 | 2.49% | 614,600 |
| Feb 23, 2026 | 15,330.00 | 15,400.00 | 13,940.00 | 14,040.00 | 14,040.00 | -0.14% | 2,271,640 |
| Feb 20, 2026 | 13,810.00 | 14,770.00 | 13,790.00 | 14,060.00 | 14,060.00 | 2.25% | 989,836 |
| Feb 19, 2026 | 13,590.00 | 13,800.00 | 13,410.00 | 13,750.00 | 13,750.00 | 1.25% | 596,655 |
| Feb 13, 2026 | 13,530.00 | 13,780.00 | 13,360.00 | 13,580.00 | 13,580.00 | 1.27% | 455,308 |
| Feb 12, 2026 | 13,300.00 | 13,510.00 | 13,100.00 | 13,410.00 | 13,410.00 | 1.28% | 610,669 |
| Feb 11, 2026 | 13,000.00 | 13,310.00 | 12,830.00 | 13,240.00 | 13,240.00 | 3.12% | 462,379 |
| Feb 10, 2026 | 12,630.00 | 12,980.00 | 12,550.00 | 12,840.00 | 12,840.00 | 1.74% | 459,353 |
| Feb 9, 2026 | 12,210.00 | 12,760.00 | 12,180.00 | 12,620.00 | 12,620.00 | 3.36% | 715,802 |
| Feb 6, 2026 | 12,150.00 | 12,230.00 | 11,780.00 | 12,210.00 | 12,210.00 | 0.16% | 787,933 |
| Feb 5, 2026 | 12,100.00 | 12,410.00 | 11,990.00 | 12,190.00 | 12,190.00 | -0.25% | 689,104 |
| Feb 4, 2026 | 11,720.00 | 12,280.00 | 11,660.00 | 12,220.00 | 12,220.00 | 3.82% | 774,599 |
| Feb 3, 2026 | 11,650.00 | 11,870.00 | 11,460.00 | 11,770.00 | 11,770.00 | 2.62% | 781,165 |
| Feb 2, 2026 | 11,800.00 | 12,050.00 | 11,430.00 | 11,470.00 | 11,470.00 | -2.55% | 494,086 |
| Jan 30, 2026 | 11,710.00 | 11,880.00 | 11,550.00 | 11,770.00 | 11,770.00 | 0.68% | 662,888 |
| Jan 29, 2026 | 11,160.00 | 11,870.00 | 11,000.00 | 11,690.00 | 11,690.00 | 4.19% | 797,222 |
| Jan 28, 2026 | 11,270.00 | 11,390.00 | 11,160.00 | 11,220.00 | 11,220.00 | -0.88% | 582,416 |
| Jan 27, 2026 | 11,120.00 | 11,380.00 | 10,990.00 | 11,320.00 | 11,320.00 | 2.07% | 492,071 |
| Jan 26, 2026 | 11,130.00 | 11,360.00 | 11,020.00 | 11,090.00 | 11,090.00 | - | 434,341 |
| Jan 23, 2026 | 11,080.00 | 11,140.00 | 11,000.00 | 11,090.00 | 11,090.00 | 0.09% | 489,688 |
| Jan 22, 2026 | 11,220.00 | 11,380.00 | 11,020.00 | 11,080.00 | 11,080.00 | -1.25% | 506,297 |
| Jan 21, 2026 | 11,140.00 | 11,260.00 | 10,980.00 | 11,220.00 | 11,220.00 | - | 413,488 |
| Jan 20, 2026 | 11,060.00 | 11,290.00 | 11,050.00 | 11,220.00 | 11,220.00 | 2.09% | 328,856 |
| Jan 19, 2026 | 11,120.00 | 11,120.00 | 10,900.00 | 10,990.00 | 10,990.00 | 0.27% | 255,073 |
| Jan 16, 2026 | 11,000.00 | 11,060.00 | 10,920.00 | 10,960.00 | 10,960.00 | 0.37% | 340,822 |
| Jan 15, 2026 | 10,900.00 | 11,110.00 | 10,860.00 | 10,920.00 | 10,920.00 | 0.09% | 302,225 |
| Jan 14, 2026 | 10,880.00 | 10,950.00 | 10,730.00 | 10,910.00 | 10,910.00 | 1.11% | 482,446 |
| Jan 13, 2026 | 11,050.00 | 11,090.00 | 10,700.00 | 10,790.00 | 10,790.00 | -1.37% | 704,380 |
| Jan 12, 2026 | 11,270.00 | 11,300.00 | 10,820.00 | 10,940.00 | 10,940.00 | -2.67% | 746,628 |
| Jan 9, 2026 | 11,430.00 | 11,430.00 | 11,210.00 | 11,240.00 | 11,240.00 | -1.32% | 256,726 |
| Jan 8, 2026 | 11,750.00 | 11,810.00 | 11,310.00 | 11,390.00 | 11,390.00 | -3.47% | 514,413 |
| Jan 7, 2026 | 12,040.00 | 12,120.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.58% | 208,467 |
| Jan 6, 2026 | 12,010.00 | 12,230.00 | 11,910.00 | 11,990.00 | 11,990.00 | -0.25% | 866,828 |
| Jan 5, 2026 | 11,520.00 | 12,190.00 | 11,480.00 | 12,020.00 | 12,020.00 | 4.25% | 1,312,486 |
| Jan 2, 2026 | 11,530.00 | 11,550.00 | 11,370.00 | 11,530.00 | 11,530.00 | -0.09% | 222,967 |
| Dec 30, 2025 | 11,450.00 | 11,540.00 | 11,410.00 | 11,540.00 | 11,540.00 | 0.87% | 101,443 |
| Dec 29, 2025 | 11,500.00 | 11,500.00 | 11,380.00 | 11,440.00 | 11,440.00 | 0.09% | 123,392 |
| Dec 26, 2025 | 11,780.00 | 11,780.00 | 11,350.00 | 11,430.00 | 11,430.00 | -1.80% | 255,054 |
| Dec 24, 2025 | 11,520.00 | 11,670.00 | 11,520.00 | 11,640.00 | 11,640.00 | 0.78% | 104,883 |
| Dec 23, 2025 | 11,520.00 | 11,640.00 | 11,490.00 | 11,550.00 | 11,550.00 | - | 135,388 |
| Dec 22, 2025 | 11,620.00 | 11,670.00 | 11,520.00 | 11,550.00 | 11,550.00 | -0.52% | 164,139 |
| Dec 19, 2025 | 11,620.00 | 11,780.00 | 11,520.00 | 11,610.00 | 11,610.00 | 0.35% | 174,122 |
| Dec 18, 2025 | 11,720.00 | 11,780.00 | 11,560.00 | 11,570.00 | 11,570.00 | -1.36% | 164,896 |
| Dec 17, 2025 | 11,650.00 | 11,800.00 | 11,580.00 | 11,730.00 | 11,730.00 | 1.21% | 288,856 |
| Dec 16, 2025 | 11,620.00 | 11,870.00 | 11,400.00 | 11,590.00 | 11,590.00 | 0.78% | 589,686 |
| Dec 15, 2025 | 11,660.00 | 11,780.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.88% | 223,002 |
| Dec 12, 2025 | 11,430.00 | 11,930.00 | 11,430.00 | 11,720.00 | 11,720.00 | 2.45% | 1,246,099 |
| Dec 11, 2025 | 11,390.00 | 11,620.00 | 11,240.00 | 11,440.00 | 11,440.00 | 0.97% | 396,435 |
| Dec 10, 2025 | 11,290.00 | 11,340.00 | 11,250.00 | 11,330.00 | 11,330.00 | 0.80% | 121,818 |
| Dec 9, 2025 | 11,270.00 | 11,430.00 | 11,170.00 | 11,240.00 | 11,240.00 | -0.27% | 189,289 |
| Dec 8, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,270.00 | 11,270.00 | 0.09% | 208,680 |
| 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 |