Korean Reinsurance Company (003690.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7,920.00 | 8,020.00 | 7,910.00 | 7,980.00 | 7,980.00 | 189,756 |
| 27 Jun 2024 | 7,910.00 | 7,950.00 | 7,850.00 | 7,950.00 | 7,950.00 | 79,014 |
| 26 Jun 2024 | 7,880.00 | 7,920.00 | 7,830.00 | 7,920.00 | 7,920.00 | 126,031 |
| 25 Jun 2024 | 7,810.00 | 7,910.00 | 7,810.00 | 7,830.00 | 7,830.00 | 131,429 |
| 24 Jun 2024 | 7,900.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | 228,769 |
| 21 Jun 2024 | 7,980.00 | 7,980.00 | 7,850.00 | 7,900.00 | 7,900.00 | 279,338 |
| 20 Jun 2024 | 7,890.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 252,662 |
| 19 Jun 2024 | 7,960.00 | 7,960.00 | 7,780.00 | 7,800.00 | 7,800.00 | 331,051 |
| 18 Jun 2024 | 7,780.00 | 7,960.00 | 7,700.00 | 7,960.00 | 7,960.00 | 356,969 |
| 17 Jun 2024 | 7,740.00 | 7,780.00 | 7,630.00 | 7,730.00 | 7,730.00 | 209,212 |
| 14 Jun 2024 | 7,880.00 | 7,880.00 | 7,670.00 | 7,690.00 | 7,690.00 | 681,454 |
| 13 Jun 2024 | 7,900.00 | 7,950.00 | 7,830.00 | 7,850.00 | 7,850.00 | 375,771 |
| 12 Jun 2024 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 7,920.00 | 292,955 |
| 11 Jun 2024 | 8,130.00 | 8,130.00 | 7,960.00 | 7,970.00 | 7,970.00 | 302,812 |
| 10 Jun 2024 | 8,080.00 | 8,130.00 | 8,050.00 | 8,060.00 | 8,060.00 | 114,603 |
| 07 Jun 2024 | 8,070.00 | 8,180.00 | 8,040.00 | 8,080.00 | 8,080.00 | 186,505 |
| 05 Jun 2024 | 8,050.00 | 8,130.00 | 8,050.00 | 8,080.00 | 8,080.00 | 127,079 |
| 04 Jun 2024 | 8,050.00 | 8,120.00 | 8,040.00 | 8,060.00 | 8,060.00 | 216,624 |
| 03 Jun 2024 | 8,080.00 | 8,110.00 | 8,010.00 | 8,070.00 | 8,070.00 | 173,166 |
| 31 May 2024 | 7,960.00 | 8,080.00 | 7,960.00 | 8,080.00 | 8,080.00 | 247,574 |
| 30 May 2024 | 8,070.00 | 8,110.00 | 7,960.00 | 7,990.00 | 7,990.00 | 365,069 |
| 29 May 2024 | 8,100.00 | 8,150.00 | 8,030.00 | 8,070.00 | 8,070.00 | 172,534 |
| 28 May 2024 | 8,090.00 | 8,180.00 | 8,090.00 | 8,110.00 | 8,110.00 | 186,037 |
| 27 May 2024 | 8,030.00 | 8,130.00 | 8,030.00 | 8,090.00 | 8,090.00 | 173,767 |
| 24 May 2024 | 8,090.00 | 8,090.00 | 8,010.00 | 8,020.00 | 8,020.00 | 205,985 |
| 23 May 2024 | 8,040.00 | 8,100.00 | 8,010.00 | 8,050.00 | 8,050.00 | 102,681 |
| 22 May 2024 | 8,090.00 | 8,120.00 | 8,020.00 | 8,050.00 | 8,050.00 | 161,505 |
| 21 May 2024 | 8,050.00 | 8,120.00 | 8,000.00 | 8,090.00 | 8,090.00 | 250,847 |
| 20 May 2024 | 8,030.00 | 8,200.00 | 8,020.00 | 8,090.00 | 8,090.00 | 349,785 |
| 17 May 2024 | 7,960.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,980.00 | 224,750 |
| 16 May 2024 | 8,100.00 | 8,130.00 | 7,920.00 | 7,930.00 | 7,930.00 | 987,844 |
| 14 May 2024 | 8,150.00 | 8,180.00 | 8,040.00 | 8,180.00 | 8,180.00 | 402,082 |
| 13 May 2024 | 8,080.00 | 8,180.00 | 8,070.00 | 8,150.00 | 8,150.00 | 279,320 |
| 10 May 2024 | 8,100.00 | 8,160.00 | 8,030.00 | 8,070.00 | 8,070.00 | 511,416 |
| 09 May 2024 | 8,120.00 | 8,190.00 | 8,070.00 | 8,100.00 | 8,100.00 | 183,549 |
| 08 May 2024 | 8,090.00 | 8,110.00 | 8,020.00 | 8,070.00 | 8,070.00 | 192,070 |
| 07 May 2024 | 7,980.00 | 8,150.00 | 7,980.00 | 8,100.00 | 8,100.00 | 256,154 |
| 03 May 2024 | 8,070.00 | 8,090.00 | 7,960.00 | 7,980.00 | 7,980.00 | 298,970 |
| 02 May 2024 | 8,150.00 | 8,160.00 | 7,990.00 | 8,090.00 | 8,090.00 | 344,691 |
| 30 Apr 2024 | 8,140.00 | 8,210.00 | 8,060.00 | 8,190.00 | 8,190.00 | 352,564 |
| 29 Apr 2024 | 8,100.00 | 8,180.00 | 8,050.00 | 8,140.00 | 8,140.00 | 301,729 |
| 26 Apr 2024 | 8,200.00 | 8,270.00 | 8,120.00 | 8,120.00 | 8,120.00 | 197,013 |
| 25 Apr 2024 | 8,090.00 | 8,330.00 | 8,090.00 | 8,250.00 | 8,250.00 | 396,349 |
| 24 Apr 2024 | 8,040.00 | 8,170.00 | 8,020.00 | 8,100.00 | 8,100.00 | 144,609 |
| 23 Apr 2024 | 7,990.00 | 8,080.00 | 7,950.00 | 8,040.00 | 8,040.00 | 207,269 |
| 22 Apr 2024 | 7,910.00 | 8,050.00 | 7,890.00 | 7,980.00 | 7,980.00 | 172,620 |
| 19 Apr 2024 | 7,830.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 247,302 |
| 18 Apr 2024 | 7,710.00 | 7,910.00 | 7,700.00 | 7,810.00 | 7,810.00 | 209,452 |
| 17 Apr 2024 | 7,650.00 | 7,760.00 | 7,620.00 | 7,700.00 | 7,700.00 | 246,378 |
| 16 Apr 2024 | 7,570.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,650.00 | 219,954 |
| 15 Apr 2024 | 7,600.00 | 7,650.00 | 7,500.00 | 7,630.00 | 7,630.00 | 349,456 |
| 12 Apr 2024 | 7,850.00 | 7,860.00 | 7,600.00 | 7,650.00 | 7,650.00 | 546,142 |
| 11 Apr 2024 | 7,890.00 | 7,930.00 | 7,780.00 | 7,870.00 | 7,870.00 | 621,255 |
| 09 Apr 2024 | 8,000.00 | 8,040.00 | 7,940.00 | 7,960.00 | 7,960.00 | 279,317 |
| 08 Apr 2024 | 7,910.00 | 8,040.00 | 7,860.00 | 8,040.00 | 8,040.00 | 311,425 |
| 05 Apr 2024 | 7,930.00 | 8,020.00 | 7,870.00 | 7,890.00 | 7,890.00 | 353,324 |
| 04 Apr 2024 | 7,970.00 | 8,050.00 | 7,900.00 | 7,930.00 | 7,930.00 | 370,284 |
| 03 Apr 2024 | 8,050.00 | 8,130.00 | 7,970.00 | 8,030.00 | 8,030.00 | 495,370 |
| 02 Apr 2024 | 7,820.00 | 8,170.00 | 7,820.00 | 8,140.00 | 8,140.00 | 1,299,839 |
| 02 Apr 2024 | 540 Dividend | |||||
| 01 Apr 2024 | 8,220.00 | 8,370.00 | 8,170.00 | 8,330.00 | 7,790.00 | 702,019 |
| 29 Mar 2024 | 8,320.00 | 8,370.00 | 8,150.00 | 8,300.00 | 7,761.94 | 511,433 |
| 28 Mar 2024 | 8,190.00 | 8,390.00 | 8,190.00 | 8,320.00 | 7,780.65 | 656,928 |
| 27 Mar 2024 | 8,190.00 | 8,250.00 | 8,140.00 | 8,170.00 | 7,640.37 | 378,417 |
| 26 Mar 2024 | 8,350.00 | 8,370.00 | 8,140.00 | 8,170.00 | 7,640.37 | 552,775 |
| 25 Mar 2024 | 8,480.00 | 8,540.00 | 8,250.00 | 8,350.00 | 7,808.70 | 490,985 |
| 22 Mar 2024 | 8,360.00 | 8,550.00 | 8,340.00 | 8,510.00 | 7,958.33 | 486,073 |
| 21 Mar 2024 | 8,300.00 | 8,370.00 | 8,270.00 | 8,350.00 | 7,808.70 | 374,760 |
| 20 Mar 2024 | 8,300.00 | 8,440.00 | 8,210.00 | 8,260.00 | 7,724.54 | 376,843 |
| 19 Mar 2024 | 8,340.00 | 8,450.00 | 8,280.00 | 8,280.00 | 7,743.24 | 499,295 |
| 18 Mar 2024 | 8,310.00 | 8,360.00 | 8,200.00 | 8,350.00 | 7,808.70 | 360,895 |
| 15 Mar 2024 | 8,350.00 | 8,470.00 | 8,320.00 | 8,320.00 | 7,780.65 | 525,566 |
| 14 Mar 2024 | 8,150.00 | 8,420.00 | 8,120.00 | 8,370.00 | 7,827.41 | 524,183 |
| 13 Mar 2024 | 8,050.00 | 8,180.00 | 8,040.00 | 8,150.00 | 7,621.67 | 222,752 |
| 12 Mar 2024 | 8,060.00 | 8,140.00 | 8,000.00 | 8,040.00 | 7,518.80 | 222,567 |
| 11 Mar 2024 | 8,230.00 | 8,230.00 | 8,030.00 | 8,050.00 | 7,528.15 | 293,266 |
| 08 Mar 2024 | 8,390.00 | 8,390.00 | 8,200.00 | 8,230.00 | 7,696.48 | 342,540 |
| 07 Mar 2024 | 8,130.00 | 8,420.00 | 8,080.00 | 8,350.00 | 7,808.70 | 976,201 |
| 06 Mar 2024 | 8,070.00 | 8,160.00 | 8,030.00 | 8,080.00 | 7,556.21 | 206,719 |
| 05 Mar 2024 | 8,000.00 | 8,130.00 | 8,000.00 | 8,080.00 | 7,556.21 | 312,256 |
| 04 Mar 2024 | 8,040.00 | 8,080.00 | 7,960.00 | 8,010.00 | 7,490.74 | 467,345 |
| 29 Feb 2024 | 7,930.00 | 8,160.00 | 7,930.00 | 8,040.00 | 7,518.80 | 689,647 |
| 28 Feb 2024 | 7,940.00 | 8,010.00 | 7,870.00 | 8,010.00 | 7,490.74 | 254,379 |
| 27 Feb 2024 | 7,900.00 | 8,030.00 | 7,880.00 | 7,910.00 | 7,397.23 | 277,777 |
| 26 Feb 2024 | 7,970.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,415.93 | 310,946 |
| 23 Feb 2024 | 7,860.00 | 8,070.00 | 7,860.00 | 8,020.00 | 7,500.10 | 498,462 |
| 22 Feb 2024 | 7,930.00 | 7,930.00 | 7,780.00 | 7,860.00 | 7,350.47 | 413,533 |
| 21 Feb 2024 | 7,910.00 | 7,950.00 | 7,830.00 | 7,930.00 | 7,415.93 | 447,053 |
| 20 Feb 2024 | 8,210.00 | 8,280.00 | 7,860.00 | 7,910.00 | 7,397.23 | 591,728 |
| 19 Feb 2024 | 8,010.00 | 8,330.00 | 8,010.00 | 8,190.00 | 7,659.08 | 969,875 |
| 16 Feb 2024 | 7,920.00 | 8,030.00 | 7,910.00 | 8,030.00 | 7,509.45 | 539,449 |
| 15 Feb 2024 | 7,970.00 | 7,990.00 | 7,840.00 | 7,880.00 | 7,369.17 | 315,384 |
| 14 Feb 2024 | 7,870.00 | 8,000.00 | 7,860.00 | 7,960.00 | 7,443.99 | 355,645 |
| 13 Feb 2024 | 8,000.00 | 8,190.00 | 7,890.00 | 7,910.00 | 7,397.23 | 664,240 |
| 08 Feb 2024 | 7,980.00 | 8,070.00 | 7,900.00 | 7,990.00 | 7,472.04 | 360,759 |
| 07 Feb 2024 | 7,820.00 | 7,990.00 | 7,800.00 | 7,980.00 | 7,462.69 | 329,619 |
| 06 Feb 2024 | 7,910.00 | 7,990.00 | 7,800.00 | 7,850.00 | 7,341.12 | 389,640 |
| 05 Feb 2024 | 7,870.00 | 8,000.00 | 7,760.00 | 7,960.00 | 7,443.99 | 754,561 |
| 02 Feb 2024 | 7,820.00 | 7,960.00 | 7,490.00 | 7,820.00 | 7,313.06 | 1,344,311 |
| 01 Feb 2024 | 7,580.00 | 7,960.00 | 7,470.00 | 7,810.00 | 7,303.71 | 1,308,385 |
| *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.