Advertisement
Advertisement
U.S. markets open in 1 hour 3 minutes
S&P Futures
3,942.50 -4.50 (-0.11%) Dow Futures
32,050.00 -21.00 (-0.07%) Nasdaq Futures
12,625.25 -19.50 (-0.15%) Russell 2000 Futures
1,743.30 +4.90 (+0.28%) Crude Oil
65.89 -0.85 (-1.27%) Gold
1,989.10 +15.60 (+0.79%)
Korean Reinsurance Company (003690.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 7,290.00 | 7,330.00 | 7,120.00 | 7,120.00 | 7,120.00 | 385,143 |
| Mar 17, 2023 | 7,550.00 | 7,550.00 | 7,220.00 | 7,270.00 | 7,270.00 | 369,239 |
| Mar 16, 2023 | 7,640.00 | 7,640.00 | 7,440.00 | 7,450.00 | 7,450.00 | 205,288 |
| Mar 15, 2023 | 7,600.00 | 7,720.00 | 7,570.00 | 7,690.00 | 7,690.00 | 154,917 |
| Mar 14, 2023 | 7,810.00 | 7,820.00 | 7,490.00 | 7,520.00 | 7,520.00 | 372,391 |
| Mar 13, 2023 | 7,760.00 | 7,900.00 | 7,630.00 | 7,800.00 | 7,800.00 | 276,738 |
| Mar 10, 2023 | 8,030.00 | 8,070.00 | 7,740.00 | 7,830.00 | 7,830.00 | 395,086 |
| Mar 09, 2023 | 7,850.00 | 8,140.00 | 7,810.00 | 8,030.00 | 8,030.00 | 293,234 |
| Mar 08, 2023 | 7,920.00 | 7,980.00 | 7,840.00 | 7,860.00 | 7,860.00 | 208,288 |
| Mar 07, 2023 | 7,910.00 | 8,030.00 | 7,830.00 | 7,920.00 | 7,920.00 | 243,233 |
| Mar 06, 2023 | 8,150.00 | 8,150.00 | 7,880.00 | 7,900.00 | 7,900.00 | 312,255 |
| Mar 03, 2023 | 8,270.00 | 8,300.00 | 8,020.00 | 8,130.00 | 8,130.00 | 303,207 |
| Mar 02, 2023 | 8,170.00 | 8,300.00 | 8,070.00 | 8,270.00 | 8,270.00 | 414,205 |
| Feb 28, 2023 | 8,260.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,160.00 | 592,879 |
| Feb 27, 2023 | 7,950.00 | 8,290.00 | 7,890.00 | 8,260.00 | 8,260.00 | 911,336 |
| Feb 24, 2023 | 7,960.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2,598 |
| Feb 23, 2023 | 7,770.00 | 7,950.00 | 7,770.00 | 7,900.00 | 7,900.00 | 1,134 |
| Feb 22, 2023 | 7,760.00 | 7,840.00 | 7,630.00 | 7,810.00 | 7,810.00 | 463 |
| Feb 21, 2023 | 7,730.00 | 7,840.00 | 7,730.00 | 7,760.00 | 7,760.00 | 456 |
| Feb 20, 2023 | 7,890.00 | 7,900.00 | 7,680.00 | 7,730.00 | 7,730.00 | 173 |
| Feb 17, 2023 | 7,810.00 | 7,930.00 | 7,760.00 | 7,790.00 | 7,790.00 | 1,847 |
| Feb 16, 2023 | 7,670.00 | 7,750.00 | 7,580.00 | 7,700.00 | 7,700.00 | 11,693 |
| Feb 15, 2023 | 7,760.00 | 7,760.00 | 7,630.00 | 7,670.00 | 7,670.00 | 79 |
| Feb 14, 2023 | 7,740.00 | 7,820.00 | 7,680.00 | 7,750.00 | 7,750.00 | 357 |
| Feb 13, 2023 | 7,770.00 | 7,810.00 | 7,640.00 | 7,770.00 | 7,770.00 | 152 |
| Feb 10, 2023 | 7,560.00 | 7,800.00 | 7,540.00 | 7,770.00 | 7,770.00 | 827 |
| Feb 09, 2023 | 7,670.00 | 7,670.00 | 7,540.00 | 7,540.00 | 7,540.00 | 124 |
| Feb 08, 2023 | 7,650.00 | 7,660.00 | 7,570.00 | 7,580.00 | 7,580.00 | 221 |
| Feb 07, 2023 | 7,670.00 | 7,730.00 | 7,510.00 | 7,670.00 | 7,670.00 | 8 |
| Feb 06, 2023 | 7,600.00 | 7,740.00 | 7,510.00 | 7,640.00 | 7,640.00 | 265 |
| Feb 03, 2023 | 7,510.00 | 7,630.00 | 7,480.00 | 7,490.00 | 7,490.00 | 2,558 |
| Feb 02, 2023 | 7,810.00 | 7,850.00 | 7,510.00 | 7,530.00 | 7,530.00 | 1,894 |
| Feb 01, 2023 | 7,500.00 | 8,000.00 | 7,500.00 | 7,740.00 | 7,740.00 | 2,343 |
| Jan 31, 2023 | 7,590.00 | 7,650.00 | 7,390.00 | 7,550.00 | 7,550.00 | 190 |
| Jan 30, 2023 | 7,650.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,977 |
| Jan 27, 2023 | 7,540.00 | 7,730.00 | 7,460.00 | 7,700.00 | 7,700.00 | 2,540 |
| Jan 26, 2023 | 7,560.00 | 7,660.00 | 7,480.00 | 7,530.00 | 7,530.00 | 376 |
| Jan 25, 2023 | 7,760.00 | 7,790.00 | 7,540.00 | 7,580.00 | 7,580.00 | 677 |
| Jan 20, 2023 | 7,790.00 | 7,860.00 | 7,740.00 | 7,750.00 | 7,750.00 | 232,571 |
| Jan 19, 2023 | 7,630.00 | 7,870.00 | 7,580.00 | 7,830.00 | 7,830.00 | 590,472 |
| Jan 18, 2023 | 7,500.00 | 7,680.00 | 7,470.00 | 7,620.00 | 7,620.00 | 757,612 |
| Jan 17, 2023 | 7,220.00 | 7,520.00 | 7,170.00 | 7,460.00 | 7,460.00 | 690,117 |
| Jan 16, 2023 | 7,120.00 | 7,300.00 | 7,120.00 | 7,220.00 | 7,220.00 | 241,549 |
| Jan 13, 2023 | 7,200.00 | 7,210.00 | 7,100.00 | 7,160.00 | 7,160.00 | 281,250 |
| Jan 12, 2023 | 7,280.00 | 7,280.00 | 7,090.00 | 7,160.00 | 7,160.00 | 264,041 |
| Jan 11, 2023 | 7,240.00 | 7,240.00 | 7,100.00 | 7,220.00 | 7,220.00 | 181,593 |
| Jan 10, 2023 | 7,110.00 | 7,270.00 | 7,110.00 | 7,240.00 | 7,240.00 | 208,586 |
| Jan 09, 2023 | 7,190.00 | 7,250.00 | 7,150.00 | 7,200.00 | 7,200.00 | 253,201 |
| Jan 06, 2023 | 7,240.00 | 7,320.00 | 7,160.00 | 7,190.00 | 7,190.00 | 316,116 |
| Jan 05, 2023 | 7,050.00 | 7,250.00 | 7,040.00 | 7,240.00 | 7,240.00 | 476,717 |
| Jan 04, 2023 | 6,550.00 | 7,080.00 | 6,550.00 | 7,050.00 | 7,050.00 | 323,707 |
| Jan 03, 2023 | 6,500.00 | 6,690.00 | 6,430.00 | 6,650.00 | 6,650.00 | 193,206 |
| Jan 02, 2023 | 6,810.00 | 6,900.00 | 6,610.00 | 6,630.00 | 6,630.00 | 184,505 |
| Dec 29, 2022 | 6,980.00 | 6,980.00 | 6,790.00 | 6,810.00 | 6,810.00 | 232,908 |
| Dec 28, 2022 | 7,070.00 | 7,150.00 | 6,920.00 | 6,990.00 | 6,990.00 | 463,391 |
| Dec 28, 2022 | 430 Dividend | |||||
| Dec 27, 2022 | 7,370.00 | 7,490.00 | 7,300.00 | 7,450.00 | 7,020.00 | 249,114 |
| Dec 26, 2022 | 7,310.00 | 7,430.00 | 7,300.00 | 7,400.00 | 6,972.89 | 108,967 |
| Dec 23, 2022 | 7,370.00 | 7,410.00 | 7,300.00 | 7,380.00 | 6,954.04 | 98,777 |
| Dec 22, 2022 | 7,380.00 | 7,400.00 | 7,300.00 | 7,330.00 | 6,906.93 | 122,860 |
| Dec 21, 2022 | 7,130.00 | 7,400.00 | 7,110.00 | 7,380.00 | 6,954.04 | 247,170 |
| Dec 20, 2022 | 7,080.00 | 7,150.00 | 7,040.00 | 7,130.00 | 6,718.47 | 284,841 |
| Dec 19, 2022 | 7,110.00 | 7,180.00 | 7,070.00 | 7,080.00 | 6,671.36 | 186,192 |
| Dec 16, 2022 | 6,980.00 | 7,130.00 | 6,980.00 | 7,100.00 | 6,690.20 | 346,902 |
| Dec 15, 2022 | 7,070.00 | 7,100.00 | 6,990.00 | 7,060.00 | 6,652.51 | 217,926 |
| Dec 14, 2022 | 7,170.00 | 7,190.00 | 7,080.00 | 7,080.00 | 6,671.36 | 169,019 |
| Dec 13, 2022 | 7,350.00 | 7,410.00 | 7,070.00 | 7,150.00 | 6,737.32 | 409,261 |
| Dec 12, 2022 | 7,470.00 | 7,470.00 | 7,240.00 | 7,360.00 | 6,935.19 | 259,275 |
| Dec 12, 2022 | 1:1 Stock Split | |||||
| Dec 09, 2022 | 7,108.33 | 7,291.67 | 7,100.00 | 7,291.67 | 6,870.81 | 364,327 |
| Dec 08, 2022 | 7,100.00 | 7,150.00 | 7,058.33 | 7,133.33 | 6,721.61 | 171,363 |
| Dec 07, 2022 | 7,058.33 | 7,133.33 | 7,050.00 | 7,116.67 | 6,705.91 | 189,559 |
| Dec 06, 2022 | 7,016.67 | 7,175.00 | 7,000.00 | 7,083.33 | 6,674.50 | 292,551 |
| Dec 05, 2022 | 7,000.00 | 7,150.00 | 6,983.33 | 7,025.00 | 6,619.53 | 199,936 |
| Dec 02, 2022 | 6,958.33 | 7,050.00 | 6,958.33 | 7,008.33 | 6,603.83 | 236,077 |
| Dec 01, 2022 | 7,066.67 | 7,066.67 | 6,933.33 | 6,983.33 | 6,580.27 | 270,879 |
| Nov 30, 2022 | 6,941.67 | 7,083.33 | 6,883.33 | 7,000.00 | 6,595.97 | 646,414 |
| Nov 29, 2022 | 6,833.33 | 7,308.33 | 6,833.33 | 6,941.67 | 6,541.01 | 1,474,939 |
| Nov 28, 2022 | 6,741.67 | 6,800.00 | 6,691.67 | 6,750.00 | 6,360.40 | 117,636 |
| Nov 25, 2022 | 6,833.33 | 6,875.00 | 6,750.00 | 6,750.00 | 6,360.40 | 171,356 |
| Nov 24, 2022 | 6,783.33 | 6,875.00 | 6,758.33 | 6,841.67 | 6,446.78 | 340,248 |
| Nov 23, 2022 | 6,541.67 | 6,816.67 | 6,541.67 | 6,816.67 | 6,423.22 | 377,953 |
| Nov 22, 2022 | 6,516.67 | 6,566.67 | 6,500.00 | 6,566.67 | 6,187.65 | 407,420 |
| Nov 21, 2022 | 6,533.33 | 6,533.33 | 6,475.00 | 6,516.67 | 6,140.54 | 140,172 |
| Nov 18, 2022 | 6,500.00 | 6,550.00 | 6,483.33 | 6,500.00 | 6,124.83 | 217,158 |
| Nov 17, 2022 | 6,525.00 | 6,533.33 | 6,458.33 | 6,466.67 | 6,093.42 | 133,203 |
| Nov 16, 2022 | 6,566.67 | 6,566.67 | 6,441.67 | 6,525.00 | 6,148.39 | 248,418 |
| Nov 15, 2022 | 6,466.67 | 6,525.00 | 6,416.67 | 6,516.67 | 6,140.54 | 282,262 |
| Nov 14, 2022 | 6,208.33 | 6,458.33 | 6,200.00 | 6,441.67 | 6,069.87 | 475,497 |
| Nov 11, 2022 | 6,200.00 | 6,208.33 | 6,108.33 | 6,166.67 | 5,810.74 | 427,053 |
| Nov 10, 2022 | 6,183.33 | 6,183.33 | 6,108.33 | 6,116.67 | 5,763.62 | 174,867 |
| Nov 09, 2022 | 6,191.67 | 6,241.67 | 6,125.00 | 6,191.67 | 5,834.30 | 199,798 |
| Nov 08, 2022 | 6,108.33 | 6,266.67 | 6,066.67 | 6,158.33 | 5,802.89 | 249,086 |
| Nov 07, 2022 | 6,050.00 | 6,116.67 | 5,983.33 | 6,116.67 | 5,763.62 | 218,895 |
| Nov 04, 2022 | 6,008.33 | 6,050.00 | 5,966.67 | 6,050.00 | 5,700.81 | 242,900 |
| Nov 03, 2022 | 6,050.00 | 6,050.00 | 5,983.33 | 6,050.00 | 5,700.81 | 164,748 |
| Nov 02, 2022 | 6,100.00 | 6,108.33 | 6,058.33 | 6,058.33 | 5,708.66 | 294,072 |
| Nov 01, 2022 | 6,100.00 | 6,133.33 | 6,066.67 | 6,100.00 | 5,747.92 | 120,171 |
| Oct 31, 2022 | 6,108.33 | 6,125.00 | 6,050.00 | 6,125.00 | 5,771.48 | 130,581 |
| Oct 28, 2022 | 5,966.67 | 6,108.33 | 5,966.67 | 6,108.33 | 5,755.77 | 225,878 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
