Korean Reinsurance Company (KRX:003690)
South Korea
· Delayed Price · Currency is KRW 12,530
-90 (-0.71%)
Last updated: Apr 29, 2026, 12:10 PM KST
KRX:003690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,400.00 | 12,690.00 | 12,360.00 | 12,620.00 | 12,620.00 | 2.69% | 389,966 |
| Apr 27, 2026 | 12,360.00 | 12,480.00 | 12,200.00 | 12,290.00 | 12,290.00 | -0.57% | 336,983 |
| Apr 24, 2026 | 12,260.00 | 12,460.00 | 12,220.00 | 12,360.00 | 12,360.00 | 1.15% | 184,724 |
| Apr 23, 2026 | 12,360.00 | 12,390.00 | 12,150.00 | 12,220.00 | 12,220.00 | -0.89% | 362,802 |
| Apr 22, 2026 | 12,300.00 | 12,360.00 | 12,110.00 | 12,330.00 | 12,330.00 | 0.24% | 350,003 |
| Apr 21, 2026 | 12,520.00 | 12,610.00 | 12,270.00 | 12,300.00 | 12,300.00 | -1.05% | 210,471 |
| Apr 20, 2026 | 12,450.00 | 12,480.00 | 12,230.00 | 12,430.00 | 12,430.00 | 0.97% | 156,765 |
| Apr 17, 2026 | 12,240.00 | 12,500.00 | 12,070.00 | 12,310.00 | 12,310.00 | 1.07% | 446,058 |
| Apr 16, 2026 | 12,150.00 | 12,400.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.50% | 437,729 |
| Apr 15, 2026 | 12,050.00 | 12,160.00 | 11,940.00 | 12,120.00 | 12,120.00 | 1.25% | 230,539 |
| Apr 14, 2026 | 11,900.00 | 12,030.00 | 11,820.00 | 11,970.00 | 11,970.00 | 1.44% | 262,916 |
| Apr 13, 2026 | 11,850.00 | 11,850.00 | 11,715.00 | 11,800.00 | 11,800.00 | -1.17% | 164,777 |
| Apr 10, 2026 | 11,920.00 | 12,070.00 | 11,820.00 | 11,940.00 | 11,940.00 | 0.76% | 232,597 |
| Apr 9, 2026 | 11,950.00 | 12,080.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.50% | 187,020 |
| Apr 8, 2026 | 12,300.00 | 12,350.00 | 11,780.00 | 11,910.00 | 11,910.00 | -1.98% | 819,193 |
| Apr 7, 2026 | 12,230.00 | 12,240.00 | 12,000.00 | 12,150.00 | 12,150.00 | -0.25% | 159,374 |
| Apr 6, 2026 | 12,200.00 | 12,610.00 | 11,980.00 | 12,180.00 | 12,180.00 | - | 166,878 |
| Apr 3, 2026 | 12,290.00 | 12,450.00 | 12,100.00 | 12,180.00 | 12,180.00 | -0.16% | 112,906 |
| Apr 2, 2026 | 12,470.00 | 12,610.00 | 11,900.00 | 12,200.00 | 12,200.00 | -2.01% | 259,200 |
| Apr 1, 2026 | 12,500.00 | 12,550.00 | 12,180.00 | 12,450.00 | 12,450.00 | 1.72% | 447,673 |
| Mar 31, 2026 | 12,830.00 | 12,880.00 | 12,210.00 | 12,240.00 | 12,240.00 | -8.11% | 628,521 |
| Mar 30, 2026 | 13,270.00 | 13,430.00 | 13,010.00 | 13,320.00 | 12,747.85 | -0.08% | 820,287 |
| Mar 27, 2026 | 13,260.00 | 13,430.00 | 12,880.00 | 13,330.00 | 12,757.42 | -0.15% | 409,119 |
| Mar 26, 2026 | 13,470.00 | 13,500.00 | 13,300.00 | 13,350.00 | 12,776.56 | -0.22% | 352,419 |
| Mar 25, 2026 | 13,300.00 | 13,470.00 | 13,280.00 | 13,380.00 | 12,805.28 | 0.98% | 208,447 |
| Mar 24, 2026 | 13,140.00 | 13,320.00 | 12,940.00 | 13,250.00 | 12,680.86 | 2.71% | 227,353 |
| Mar 23, 2026 | 13,150.00 | 13,150.00 | 12,860.00 | 12,900.00 | 12,345.89 | -2.05% | 298,109 |
| Mar 20, 2026 | 13,100.00 | 13,390.00 | 13,090.00 | 13,170.00 | 12,604.30 | 0.53% | 365,844 |
| Mar 19, 2026 | 13,190.00 | 13,330.00 | 13,070.00 | 13,100.00 | 12,537.30 | -2.09% | 190,514 |
| Mar 18, 2026 | 13,170.00 | 13,390.00 | 13,170.00 | 13,380.00 | 12,805.28 | 1.75% | 222,247 |
| Mar 17, 2026 | 13,070.00 | 13,240.00 | 12,950.00 | 13,150.00 | 12,585.15 | 1.54% | 215,635 |
| Mar 16, 2026 | 13,120.00 | 13,190.00 | 12,930.00 | 12,950.00 | 12,393.75 | -1.60% | 321,044 |
| Mar 13, 2026 | 13,590.00 | 13,590.00 | 13,020.00 | 13,160.00 | 12,594.72 | -4.01% | 612,924 |
| Mar 12, 2026 | 13,690.00 | 13,710.00 | 13,270.00 | 13,710.00 | 13,121.10 | 1.11% | 377,558 |
| Mar 11, 2026 | 13,240.00 | 13,690.00 | 13,110.00 | 13,560.00 | 12,977.54 | 5.61% | 275,123 |
| Mar 10, 2026 | 12,960.00 | 12,990.00 | 12,510.00 | 12,840.00 | 12,288.47 | 2.39% | 231,428 |
| Mar 9, 2026 | 12,100.00 | 12,660.00 | 12,100.00 | 12,540.00 | 12,001.36 | -1.95% | 239,347 |
| Mar 6, 2026 | 12,930.00 | 12,930.00 | 12,070.00 | 12,790.00 | 12,240.62 | -2.44% | 567,978 |
| Mar 5, 2026 | 13,290.00 | 13,350.00 | 12,840.00 | 13,110.00 | 12,546.87 | 6.07% | 567,864 |
| Mar 4, 2026 | 13,320.00 | 13,320.00 | 12,000.00 | 12,360.00 | 11,829.09 | -8.10% | 1,270,199 |
| Mar 3, 2026 | 13,540.00 | 13,890.00 | 13,450.00 | 13,450.00 | 12,872.27 | -3.38% | 338,271 |
| Feb 27, 2026 | 14,380.00 | 14,380.00 | 13,770.00 | 13,920.00 | 13,322.08 | -3.20% | 561,210 |
| Feb 26, 2026 | 14,410.00 | 14,630.00 | 14,150.00 | 14,380.00 | 13,762.32 | 0.77% | 457,880 |
| Feb 25, 2026 | 14,210.00 | 14,520.00 | 14,100.00 | 14,270.00 | 13,657.05 | -0.83% | 933,685 |
| Feb 24, 2026 | 14,240.00 | 14,400.00 | 13,400.00 | 14,390.00 | 13,771.89 | 2.49% | 614,600 |
| Feb 23, 2026 | 15,330.00 | 15,400.00 | 13,940.00 | 14,040.00 | 13,436.93 | -0.14% | 2,271,640 |
| Feb 20, 2026 | 13,810.00 | 14,770.00 | 13,790.00 | 14,060.00 | 13,456.07 | 2.25% | 989,856 |
| Feb 19, 2026 | 13,590.00 | 13,800.00 | 13,410.00 | 13,750.00 | 13,159.38 | 1.25% | 1,754,691 |
| Feb 13, 2026 | 13,530.00 | 13,780.00 | 13,360.00 | 13,580.00 | 12,996.68 | 1.27% | 461,392 |
| Feb 12, 2026 | 13,300.00 | 13,510.00 | 13,100.00 | 13,410.00 | 12,833.99 | 1.28% | 610,669 |
| Feb 11, 2026 | 13,000.00 | 13,310.00 | 12,830.00 | 13,240.00 | 12,671.29 | 3.12% | 462,379 |
| Feb 10, 2026 | 12,630.00 | 12,980.00 | 12,550.00 | 12,840.00 | 12,288.47 | 1.74% | 459,353 |
| Feb 9, 2026 | 12,210.00 | 12,760.00 | 12,180.00 | 12,620.00 | 12,077.92 | 3.36% | 715,802 |
| Feb 6, 2026 | 12,150.00 | 12,230.00 | 11,780.00 | 12,210.00 | 11,685.53 | 0.16% | 787,933 |
| Feb 5, 2026 | 12,100.00 | 12,410.00 | 11,990.00 | 12,190.00 | 11,666.39 | -0.25% | 689,104 |
| Feb 4, 2026 | 11,720.00 | 12,280.00 | 11,660.00 | 12,220.00 | 11,695.10 | 3.82% | 774,600 |
| Feb 3, 2026 | 11,650.00 | 11,870.00 | 11,460.00 | 11,770.00 | 11,264.43 | 2.62% | 781,285 |
| Feb 2, 2026 | 11,800.00 | 12,050.00 | 11,430.00 | 11,470.00 | 10,977.32 | -2.55% | 494,086 |
| Jan 30, 2026 | 11,710.00 | 11,880.00 | 11,550.00 | 11,770.00 | 11,264.43 | 0.68% | 662,888 |
| Jan 29, 2026 | 11,160.00 | 11,870.00 | 11,000.00 | 11,690.00 | 11,187.87 | 4.19% | 797,222 |
| Jan 28, 2026 | 11,270.00 | 11,390.00 | 11,160.00 | 11,220.00 | 10,738.06 | -0.88% | 582,416 |
| Jan 27, 2026 | 11,120.00 | 11,380.00 | 10,990.00 | 11,320.00 | 10,833.76 | 2.07% | 492,071 |
| Jan 26, 2026 | 11,130.00 | 11,360.00 | 11,020.00 | 11,090.00 | 10,613.64 | - | 434,497 |
| Jan 23, 2026 | 11,080.00 | 11,140.00 | 11,000.00 | 11,090.00 | 10,613.64 | 0.09% | 489,688 |
| Jan 22, 2026 | 11,220.00 | 11,380.00 | 11,020.00 | 11,080.00 | 10,604.07 | -1.25% | 506,297 |
| Jan 21, 2026 | 11,140.00 | 11,260.00 | 10,980.00 | 11,220.00 | 10,738.06 | - | 413,488 |
| Jan 20, 2026 | 11,060.00 | 11,290.00 | 11,050.00 | 11,220.00 | 10,738.06 | 2.09% | 328,856 |
| Jan 19, 2026 | 11,120.00 | 11,120.00 | 10,900.00 | 10,990.00 | 10,517.94 | 0.27% | 255,073 |
| Jan 16, 2026 | 11,000.00 | 11,060.00 | 10,920.00 | 10,960.00 | 10,489.22 | 0.37% | 340,822 |
| Jan 15, 2026 | 10,900.00 | 11,110.00 | 10,860.00 | 10,920.00 | 10,450.94 | 0.09% | 302,225 |
| Jan 14, 2026 | 10,880.00 | 10,950.00 | 10,730.00 | 10,910.00 | 10,441.37 | 1.11% | 482,446 |
| Jan 13, 2026 | 11,050.00 | 11,090.00 | 10,700.00 | 10,790.00 | 10,326.53 | -1.37% | 704,380 |
| Jan 12, 2026 | 11,270.00 | 11,300.00 | 10,820.00 | 10,940.00 | 10,470.08 | -2.67% | 746,628 |
| Jan 9, 2026 | 11,430.00 | 11,430.00 | 11,210.00 | 11,240.00 | 10,757.20 | -1.32% | 256,726 |
| Jan 8, 2026 | 11,750.00 | 11,810.00 | 11,310.00 | 11,390.00 | 10,900.75 | -3.47% | 514,413 |
| Jan 7, 2026 | 12,040.00 | 12,120.00 | 11,750.00 | 11,800.00 | 11,293.14 | -1.58% | 208,467 |
| Jan 6, 2026 | 12,010.00 | 12,230.00 | 11,910.00 | 11,990.00 | 11,474.98 | -0.25% | 866,828 |
| Jan 5, 2026 | 11,520.00 | 12,190.00 | 11,480.00 | 12,020.00 | 11,503.69 | 4.25% | 1,312,486 |
| Jan 2, 2026 | 11,530.00 | 11,550.00 | 11,370.00 | 11,530.00 | 11,034.74 | -0.09% | 222,967 |
| Dec 30, 2025 | 11,450.00 | 11,540.00 | 11,410.00 | 11,540.00 | 11,044.31 | 0.87% | 101,463 |
| Dec 29, 2025 | 11,500.00 | 11,500.00 | 11,380.00 | 11,440.00 | 10,948.61 | 0.09% | 123,392 |
| Dec 26, 2025 | 11,780.00 | 11,780.00 | 11,350.00 | 11,430.00 | 10,939.04 | -1.80% | 255,054 |
| Dec 24, 2025 | 11,520.00 | 11,670.00 | 11,520.00 | 11,640.00 | 11,140.02 | 0.78% | 104,883 |
| Dec 23, 2025 | 11,520.00 | 11,640.00 | 11,490.00 | 11,550.00 | 11,053.88 | - | 135,388 |
| Dec 22, 2025 | 11,620.00 | 11,670.00 | 11,520.00 | 11,550.00 | 11,053.88 | -0.52% | 164,139 |
| Dec 19, 2025 | 11,620.00 | 11,780.00 | 11,520.00 | 11,610.00 | 11,111.30 | 0.35% | 174,122 |
| Dec 18, 2025 | 11,720.00 | 11,780.00 | 11,560.00 | 11,570.00 | 11,073.02 | -1.36% | 164,896 |
| Dec 17, 2025 | 11,650.00 | 11,800.00 | 11,580.00 | 11,730.00 | 11,226.15 | 1.21% | 288,856 |
| Dec 16, 2025 | 11,620.00 | 11,870.00 | 11,400.00 | 11,590.00 | 11,092.16 | 0.78% | 589,686 |
| Dec 15, 2025 | 11,660.00 | 11,780.00 | 11,500.00 | 11,500.00 | 11,006.03 | -1.88% | 223,002 |
| Dec 12, 2025 | 11,430.00 | 11,930.00 | 11,430.00 | 11,720.00 | 11,216.58 | 2.45% | 1,246,099 |
| Dec 11, 2025 | 11,390.00 | 11,620.00 | 11,240.00 | 11,440.00 | 10,948.61 | 0.97% | 396,435 |
| Dec 10, 2025 | 11,290.00 | 11,340.00 | 11,250.00 | 11,330.00 | 10,843.33 | 0.80% | 121,818 |
| Dec 9, 2025 | 11,270.00 | 11,430.00 | 11,170.00 | 11,240.00 | 10,757.20 | -0.27% | 189,289 |
| Dec 8, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,270.00 | 10,785.91 | 0.09% | 208,680 |
| Dec 5, 2025 | 11,620.00 | 11,650.00 | 11,100.00 | 11,260.00 | 10,776.34 | -3.51% | 286,144 |
| Dec 4, 2025 | 11,730.00 | 11,730.00 | 11,590.00 | 11,670.00 | 11,168.73 | 0.17% | 154,917 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,590.00 | 11,650.00 | 11,149.59 | 0.26% | 239,807 |
| Dec 2, 2025 | 11,600.00 | 11,690.00 | 11,570.00 | 11,620.00 | 11,120.87 | 0.17% | 179,532 |
| Dec 1, 2025 | 11,590.00 | 11,670.00 | 11,450.00 | 11,600.00 | 11,101.73 | 0.09% | 120,378 |