Hyundai Marine & Fire Insurance Co., Ltd. (001450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31,300.00 | 31,750.00 | 31,100.00 | 31,600.00 | 31,600.00 | 279,227 |
| 25 Apr 2024 | 30,350.00 | 31,600.00 | 30,350.00 | 31,000.00 | 31,000.00 | 301,329 |
| 24 Apr 2024 | 30,650.00 | 30,850.00 | 30,400.00 | 30,700.00 | 30,700.00 | 251,319 |
| 23 Apr 2024 | 30,700.00 | 31,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | 259,526 |
| 22 Apr 2024 | 29,550.00 | 30,900.00 | 29,300.00 | 30,750.00 | 30,750.00 | 630,708 |
| 19 Apr 2024 | 29,050.00 | 29,350.00 | 28,700.00 | 29,150.00 | 29,150.00 | 416,357 |
| 18 Apr 2024 | 29,250.00 | 29,550.00 | 29,200.00 | 29,350.00 | 29,350.00 | 271,112 |
| 17 Apr 2024 | 29,300.00 | 29,550.00 | 28,950.00 | 29,250.00 | 29,250.00 | 240,776 |
| 16 Apr 2024 | 29,000.00 | 29,250.00 | 28,750.00 | 29,100.00 | 29,100.00 | 283,694 |
| 15 Apr 2024 | 28,550.00 | 29,250.00 | 28,450.00 | 29,250.00 | 29,250.00 | 345,011 |
| 12 Apr 2024 | 29,950.00 | 29,950.00 | 28,700.00 | 28,750.00 | 28,750.00 | 903,872 |
| 11 Apr 2024 | 30,450.00 | 30,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | 540,525 |
| 09 Apr 2024 | 30,750.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | 363,587 |
| 08 Apr 2024 | 30,600.00 | 30,850.00 | 30,350.00 | 30,650.00 | 30,650.00 | 359,041 |
| 05 Apr 2024 | 30,550.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 315,295 |
| 04 Apr 2024 | 30,850.00 | 31,300.00 | 30,650.00 | 30,900.00 | 30,900.00 | 310,837 |
| 03 Apr 2024 | 30,900.00 | 30,950.00 | 30,600.00 | 30,650.00 | 30,650.00 | 522,936 |
| 02 Apr 2024 | 30,400.00 | 31,400.00 | 30,300.00 | 31,000.00 | 31,000.00 | 572,676 |
| 01 Apr 2024 | 30,800.00 | 30,950.00 | 30,350.00 | 30,550.00 | 30,550.00 | 408,592 |
| 29 Mar 2024 | 30,800.00 | 30,950.00 | 30,350.00 | 30,500.00 | 30,500.00 | 409,076 |
| 28 Mar 2024 | 30,650.00 | 31,200.00 | 30,600.00 | 30,850.00 | 30,850.00 | 791,668 |
| 28 Mar 2024 | 2063 Dividend | |||||
| 27 Mar 2024 | 32,850.00 | 32,900.00 | 32,100.00 | 32,350.00 | 30,287.00 | 795,157 |
| 26 Mar 2024 | 33,350.00 | 33,450.00 | 32,650.00 | 32,850.00 | 30,755.12 | 641,323 |
| 25 Mar 2024 | 33,700.00 | 34,050.00 | 33,000.00 | 33,100.00 | 30,989.17 | 498,446 |
| 22 Mar 2024 | 34,200.00 | 34,500.00 | 33,500.00 | 33,650.00 | 31,504.10 | 706,571 |
| 21 Mar 2024 | 33,850.00 | 34,450.00 | 33,400.00 | 34,400.00 | 32,206.27 | 607,524 |
| 20 Mar 2024 | 33,750.00 | 34,300.00 | 33,450.00 | 33,550.00 | 31,410.47 | 352,922 |
| 19 Mar 2024 | 33,750.00 | 34,300.00 | 33,400.00 | 33,450.00 | 31,316.85 | 426,476 |
| 18 Mar 2024 | 34,800.00 | 34,800.00 | 33,600.00 | 33,800.00 | 31,644.53 | 430,959 |
| 15 Mar 2024 | 34,900.00 | 35,850.00 | 34,500.00 | 34,500.00 | 32,299.89 | 733,084 |
| 14 Mar 2024 | 33,700.00 | 35,450.00 | 33,500.00 | 34,850.00 | 32,627.57 | 1,002,037 |
| 13 Mar 2024 | 32,400.00 | 33,600.00 | 32,350.00 | 33,500.00 | 31,363.66 | 575,874 |
| 12 Mar 2024 | 32,650.00 | 32,700.00 | 32,050.00 | 32,300.00 | 30,240.19 | 371,606 |
| 11 Mar 2024 | 31,950.00 | 32,550.00 | 31,950.00 | 32,300.00 | 30,240.19 | 261,047 |
| 08 Mar 2024 | 32,150.00 | 32,350.00 | 31,850.00 | 31,950.00 | 29,912.51 | 346,432 |
| 07 Mar 2024 | 32,050.00 | 32,300.00 | 31,750.00 | 31,900.00 | 29,865.70 | 324,220 |
| 06 Mar 2024 | 32,100.00 | 32,400.00 | 31,600.00 | 32,050.00 | 30,006.13 | 457,362 |
| 05 Mar 2024 | 32,450.00 | 33,250.00 | 32,100.00 | 32,200.00 | 30,146.57 | 405,113 |
| 04 Mar 2024 | 31,800.00 | 32,950.00 | 31,550.00 | 32,500.00 | 30,427.43 | 601,667 |
| 29 Feb 2024 | 31,400.00 | 32,100.00 | 31,200.00 | 31,500.00 | 29,491.21 | 554,167 |
| 28 Feb 2024 | 30,600.00 | 31,650.00 | 30,600.00 | 31,450.00 | 29,444.39 | 513,533 |
| 27 Feb 2024 | 32,200.00 | 32,400.00 | 30,850.00 | 30,950.00 | 28,976.28 | 640,632 |
| 26 Feb 2024 | 34,050.00 | 34,150.00 | 31,800.00 | 32,200.00 | 30,146.57 | 814,321 |
| 23 Feb 2024 | 33,850.00 | 35,100.00 | 33,850.00 | 34,650.00 | 32,440.33 | 355,975 |
| 22 Feb 2024 | 34,450.00 | 34,450.00 | 33,500.00 | 33,700.00 | 31,550.91 | 221,032 |
| 21 Feb 2024 | 34,450.00 | 34,750.00 | 33,500.00 | 34,100.00 | 31,925.40 | 239,922 |
| 20 Feb 2024 | 35,050.00 | 35,600.00 | 34,050.00 | 34,200.00 | 32,019.02 | 241,595 |
| 19 Feb 2024 | 34,750.00 | 35,700.00 | 34,550.00 | 35,300.00 | 33,048.88 | 338,792 |
| 16 Feb 2024 | 34,050.00 | 34,600.00 | 33,500.00 | 34,450.00 | 32,253.08 | 257,328 |
| 15 Feb 2024 | 35,100.00 | 35,100.00 | 33,600.00 | 33,750.00 | 31,597.72 | 480,597 |
| 14 Feb 2024 | 35,200.00 | 35,600.00 | 34,200.00 | 34,650.00 | 32,440.33 | 459,376 |
| 13 Feb 2024 | 34,900.00 | 36,650.00 | 34,750.00 | 35,250.00 | 33,002.06 | 627,889 |
| 08 Feb 2024 | 35,300.00 | 35,750.00 | 34,950.00 | 35,650.00 | 33,376.55 | 344,348 |
| 07 Feb 2024 | 34,500.00 | 35,450.00 | 34,200.00 | 35,250.00 | 33,002.06 | 359,274 |
| 06 Feb 2024 | 35,400.00 | 36,250.00 | 33,950.00 | 34,700.00 | 32,487.14 | 642,730 |
| 05 Feb 2024 | 36,000.00 | 36,800.00 | 35,150.00 | 35,750.00 | 33,470.18 | 618,644 |
| 02 Feb 2024 | 35,450.00 | 36,350.00 | 34,550.00 | 35,950.00 | 33,657.42 | 809,049 |
| 01 Feb 2024 | 33,900.00 | 36,150.00 | 33,600.00 | 35,450.00 | 33,189.31 | 1,066,568 |
| 31 Jan 2024 | 32,650.00 | 34,000.00 | 32,350.00 | 33,900.00 | 31,738.15 | 721,646 |
| 30 Jan 2024 | 31,850.00 | 33,500.00 | 31,750.00 | 32,650.00 | 30,567.87 | 836,449 |
| 29 Jan 2024 | 30,400.00 | 31,900.00 | 30,250.00 | 31,700.00 | 29,678.45 | 554,454 |
| 26 Jan 2024 | 30,200.00 | 30,600.00 | 30,200.00 | 30,400.00 | 28,461.35 | 241,080 |
| 25 Jan 2024 | 30,300.00 | 30,600.00 | 30,050.00 | 30,500.00 | 28,554.98 | 300,202 |
| 24 Jan 2024 | 29,750.00 | 30,200.00 | 29,550.00 | 30,150.00 | 28,227.30 | 330,031 |
| 23 Jan 2024 | 29,450.00 | 30,100.00 | 29,250.00 | 29,950.00 | 28,040.05 | 294,759 |
| 22 Jan 2024 | 28,650.00 | 29,400.00 | 28,650.00 | 29,150.00 | 27,291.07 | 212,777 |
| 19 Jan 2024 | 29,350.00 | 29,400.00 | 28,450.00 | 28,600.00 | 26,776.14 | 481,759 |
| 18 Jan 2024 | 29,400.00 | 29,500.00 | 29,100.00 | 29,200.00 | 27,337.88 | 278,332 |
| 17 Jan 2024 | 30,250.00 | 30,250.00 | 29,350.00 | 29,400.00 | 27,525.13 | 319,839 |
| 16 Jan 2024 | 30,100.00 | 30,350.00 | 29,800.00 | 30,100.00 | 28,180.49 | 197,350 |
| 15 Jan 2024 | 29,950.00 | 30,150.00 | 29,850.00 | 30,300.00 | 28,367.73 | 13,876 |
| 12 Jan 2024 | 29,650.00 | 30,050.00 | 29,500.00 | 29,850.00 | 27,946.43 | 173,294 |
| 11 Jan 2024 | 29,750.00 | 29,850.00 | 29,500.00 | 29,500.00 | 27,618.75 | 331,406 |
| 10 Jan 2024 | 29,800.00 | 30,100.00 | 29,500.00 | 29,600.00 | 27,712.37 | 284,672 |
| 09 Jan 2024 | 30,050.00 | 30,250.00 | 29,800.00 | 30,000.00 | 28,086.86 | 232,393 |
| 08 Jan 2024 | 30,050.00 | 30,050.00 | 29,550.00 | 29,800.00 | 27,899.62 | 248,585 |
| 05 Jan 2024 | 29,950.00 | 30,100.00 | 29,750.00 | 30,000.00 | 28,086.86 | 227,015 |
| 04 Jan 2024 | 30,150.00 | 30,550.00 | 29,850.00 | 29,950.00 | 28,040.05 | 231,644 |
| 03 Jan 2024 | 30,500.00 | 30,650.00 | 30,250.00 | 30,250.00 | 28,320.92 | 222,956 |
| 02 Jan 2024 | 30,700.00 | 30,950.00 | 30,300.00 | 30,600.00 | 28,648.60 | 312,638 |
| 28 Dec 2023 | 30,750.00 | 31,150.00 | 30,550.00 | 31,000.00 | 29,023.09 | 215,906 |
| 27 Dec 2023 | 30,750.00 | 31,050.00 | 30,200.00 | 30,650.00 | 28,695.41 | 374,303 |
| 26 Dec 2023 | 31,000.00 | 31,100.00 | 30,650.00 | 31,050.00 | 29,069.90 | 335,111 |
| 22 Dec 2023 | 31,050.00 | 31,200.00 | 30,600.00 | 30,800.00 | 28,835.85 | 329,693 |
| 21 Dec 2023 | 30,550.00 | 30,900.00 | 30,550.00 | 30,850.00 | 28,882.66 | 262,103 |
| 20 Dec 2023 | 30,500.00 | 30,800.00 | 30,450.00 | 30,800.00 | 28,835.85 | 208,761 |
| 19 Dec 2023 | 30,450.00 | 30,500.00 | 30,050.00 | 30,400.00 | 28,461.35 | 346,892 |
| 18 Dec 2023 | 31,250.00 | 31,450.00 | 30,500.00 | 30,700.00 | 28,742.22 | 433,878 |
| 15 Dec 2023 | 31,500.00 | 31,600.00 | 31,250.00 | 31,450.00 | 29,444.39 | 316,508 |
| 14 Dec 2023 | 31,800.00 | 31,850.00 | 31,400.00 | 31,550.00 | 29,538.02 | 407,911 |
| 13 Dec 2023 | 31,700.00 | 31,950.00 | 31,550.00 | 31,600.00 | 29,584.83 | 215,086 |
| 12 Dec 2023 | 31,650.00 | 31,850.00 | 31,450.00 | 31,600.00 | 29,584.83 | 206,071 |
| 11 Dec 2023 | 31,800.00 | 31,800.00 | 31,300.00 | 31,500.00 | 29,491.21 | 210,872 |
| 08 Dec 2023 | 31,950.00 | 32,050.00 | 31,600.00 | 31,650.00 | 29,631.64 | 165,636 |
| 07 Dec 2023 | 31,750.00 | 32,050.00 | 31,550.00 | 31,750.00 | 29,725.26 | 134,655 |
| 06 Dec 2023 | 31,350.00 | 32,150.00 | 31,350.00 | 31,900.00 | 29,865.70 | 226,143 |
| 05 Dec 2023 | 31,000.00 | 31,600.00 | 30,900.00 | 31,350.00 | 29,350.77 | 225,390 |
| 04 Dec 2023 | 31,100.00 | 31,200.00 | 30,800.00 | 31,100.00 | 29,116.71 | 149,016 |
| 01 Dec 2023 | 31,000.00 | 31,450.00 | 30,700.00 | 30,800.00 | 28,835.85 | 221,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.