Hyundai M&F INS - Price History

Monthly price history for 001450.KS (Hyundai M&F INS)

DateAdjusted priceReal price
May 2024 ₩30,500 ₩30,500
April 2024 ₩31,300 ₩31,300
March 2024 ₩30,500 ₩30,500
February 2024 ₩29,491 ₩31,500
January 2024 ₩31,738 ₩33,900
December 2023 ₩29,023 ₩31,000
November 2023 ₩29,210 ₩31,200
October 2023 ₩29,491 ₩31,500
September 2023 ₩30,381 ₩32,450
August 2023 ₩28,321 ₩30,250
July 2023 ₩26,823 ₩28,650
June 2023 ₩29,070 ₩31,050
May 2023 ₩30,708 ₩32,800
April 2023 ₩35,155 ₩37,550
March 2023 ₩31,645 ₩33,800
February 2023 ₩32,955 ₩35,200
January 2023 ₩28,976 ₩30,950
December 2022 ₩27,572 ₩29,450
November 2022 ₩26,455 ₩30,200
October 2022 ₩29,171 ₩33,300
September 2022 ₩25,667 ₩29,300
August 2022 ₩27,594 ₩31,500
July 2022 ₩28,733 ₩32,800
June 2022 ₩27,113 ₩30,950
May 2022 ₩27,507 ₩31,400
April 2022 ₩28,514 ₩32,550
March 2022 ₩28,164 ₩32,150
February 2022 ₩25,229 ₩28,800
January 2022 ₩22,294 ₩25,450
December 2021 ₩20,104 ₩22,950
November 2021 ₩18,951 ₩23,000
October 2021 ₩21,628 ₩26,250
September 2021 ₩20,969 ₩25,450
August 2021 ₩21,093 ₩25,600
July 2021 ₩21,381 ₩25,950
June 2021 ₩21,011 ₩25,500
May 2021 ₩20,104 ₩24,400
April 2021 ₩20,063 ₩24,350
March 2021 ₩20,187 ₩24,500
February 2021 ₩18,044 ₩21,900
January 2021 ₩16,396 ₩19,900
December 2020 ₩18,745 ₩22,750
November 2020 ₩17,592 ₩22,300
October 2020 ₩18,381 ₩23,300
September 2020 ₩17,631 ₩22,350
August 2020 ₩17,434 ₩22,100
July 2020 ₩18,381 ₩23,300
June 2020 ₩18,065 ₩22,900
May 2020 ₩19,130 ₩24,250
April 2020 ₩20,590 ₩26,100
March 2020 ₩17,868 ₩22,650
February 2020 ₩17,829 ₩22,600
January 2020 ₩17,355 ₩22,000
December 2019 ₩21,260 ₩26,950
November 2019 ₩21,393 ₩28,000
October 2019 ₩19,292 ₩25,250
September 2019 ₩20,171 ₩26,400
August 2019 ₩18,261 ₩23,900
July 2019 ₩21,355 ₩27,950
June 2019 ₩21,737 ₩28,450
May 2019 ₩23,494 ₩30,750
April 2019 ₩29,225 ₩38,250
March 2019 ₩28,957 ₩37,900
February 2019 ₩28,804 ₩37,700
January 2019 ₩28,537 ₩37,350
December 2018 ₩31,364 ₩41,050
November 2018 ₩29,792 ₩40,050
October 2018 ₩31,094 ₩41,800
September 2018 ₩31,205 ₩41,950
August 2018 ₩27,672 ₩37,200
July 2018 ₩27,263 ₩36,650
June 2018 ₩25,068 ₩33,700
May 2018 ₩25,329 ₩34,050
April 2018 ₩28,453 ₩38,250
March 2018 ₩28,937 ₩38,900
February 2018 ₩30,722 ₩41,300
January 2018 ₩34,478 ₩46,350
December 2017 ₩34,962 ₩47,000
November 2017 ₩31,283 ₩43,400
October 2017 ₩32,689 ₩45,350
September 2017 ₩32,653 ₩45,300
August 2017 ₩33,302 ₩46,200
July 2017 ₩32,725 ₩45,400
June 2017 ₩28,364 ₩39,350
May 2017 ₩27,211 ₩37,750
April 2017 ₩26,454 ₩36,700
March 2017 ₩25,229 ₩35,000
February 2017 ₩23,354 ₩32,400
January 2017 ₩21,697 ₩30,100
December 2016 ₩22,706 ₩31,500
November 2016 ₩25,131 ₩36,400
October 2016 ₩24,406 ₩35,350
September 2016 ₩25,027 ₩36,250
August 2016 ₩23,336 ₩33,800
July 2016 ₩20,919 ₩30,300
June 2016 ₩20,194 ₩29,250
May 2016 ₩21,817 ₩31,600
April 2016 ₩21,955 ₩31,800
March 2016 ₩22,922 ₩33,200
February 2016 ₩21,230 ₩30,750
January 2016 ₩22,335 ₩32,350
December 2015 ₩24,889 ₩36,050
November 2015 ₩22,917 ₩33,900
October 2015 ₩22,951 ₩33,950
September 2015 ₩20,450 ₩30,250
August 2015 ₩18,929 ₩28,000
July 2015 ₩21,430 ₩31,700
June 2015 ₩19,943 ₩29,500
May 2015 ₩18,793 ₩27,800
April 2015 ₩19,334 ₩28,600
March 2015 ₩16,765 ₩24,800
February 2015 ₩18,422 ₩27,250
January 2015 ₩17,644 ₩26,100
December 2014 ₩17,577 ₩26,000
November 2014 ₩17,504 ₩26,650
October 2014 ₩18,555 ₩28,250
September 2014 ₩19,113 ₩29,100
August 2014 ₩20,460 ₩31,150
July 2014 ₩20,033 ₩30,500
June 2014 ₩18,949 ₩28,850
May 2014 ₩19,015 ₩28,950
April 2014 ₩19,902 ₩30,300
March 2014 ₩20,164 ₩30,700
February 2014 ₩19,113 ₩29,100
January 2014 ₩20,427 ₩31,100
December 2013 ₩21,347 ₩32,500
November 2013 ₩20,622 ₩31,950
October 2013 ₩19,590 ₩30,350
September 2013 ₩18,880 ₩29,250
August 2013 ₩19,106 ₩29,600
July 2013 ₩19,880 ₩30,800
June 2013 ₩19,557 ₩30,300
May 2013 ₩21,010 ₩32,550
April 2013 ₩20,009 ₩31,000
March 2013 ₩20,493 ₩31,750
February 2013 ₩19,642 ₩31,450
January 2013 ₩20,922 ₩33,500
December 2012 ₩20,797 ₩33,300
November 2012 ₩20,891 ₩33,450
October 2012 ₩22,015 ₩35,250
September 2012 ₩21,609 ₩34,600
August 2012 ₩20,422 ₩32,700
July 2012 ₩17,518 ₩28,050
June 2012 ₩18,486 ₩29,600
May 2012 ₩18,361 ₩29,400
April 2012 ₩18,112 ₩29,000
March 2012 ₩20,360 ₩32,600
February 2012 ₩19,365 ₩32,300
January 2012 ₩19,784 ₩33,000
December 2011 ₩20,684 ₩34,500
November 2011 ₩19,934 ₩33,250
October 2011 ₩19,514 ₩32,550
September 2011 ₩17,596 ₩29,350
August 2011 ₩20,204 ₩33,700
July 2011 ₩20,264 ₩33,800
June 2011 ₩19,065 ₩31,800
May 2011 ₩16,187 ₩27,000
April 2011 ₩16,877 ₩28,150
March 2011 ₩18,345 ₩30,600
February 2011 ₩15,888 ₩27,150
January 2011 ₩17,146 ₩29,300
December 2010 ₩15,303 ₩26,150
November 2010 ₩13,108 ₩22,400
October 2010 ₩14,045 ₩24,000
September 2010 ₩12,991 ₩22,200
August 2010 ₩12,289 ₩21,000
July 2010 ₩14,220 ₩24,300
June 2010 ₩14,337 ₩24,500
May 2010 ₩13,196 ₩22,550
April 2010 ₩12,084 ₩20,650
March 2010 ₩10,709 ₩18,300
February 2010 ₩10,647 ₩18,900
January 2010 ₩9,999 ₩17,750
December 2009 ₩10,535 ₩18,700
November 2009 ₩11,154 ₩19,800
October 2009 ₩12,619 ₩22,400
September 2009 ₩12,253 ₩21,750
August 2009 ₩12,281 ₩21,800
July 2009 ₩10,845 ₩19,250
June 2009 ₩8,957 ₩15,900
May 2009 ₩8,197 ₩14,550
April 2009 ₩8,366 ₩14,850
March 2009 ₩7,042 ₩12,500
February 2009 ₩5,772 ₩10,650
January 2009 ₩6,720 ₩12,400
December 2008 ₩7,641 ₩14,100
November 2008 ₩7,099 ₩13,100
October 2008 ₩5,799 ₩10,700
September 2008 ₩10,134 ₩18,700
August 2008 ₩9,836 ₩18,150
July 2008 ₩11,218 ₩20,700
June 2008 ₩12,356 ₩22,800
May 2008 ₩12,898 ₩23,800
April 2008 ₩11,164 ₩20,600
March 2008 ₩11,326 ₩20,900
February 2008 ₩11,335 ₩21,500
January 2008 ₩10,834 ₩20,550
December 2007 ₩13,444 ₩25,500
November 2007 ₩10,808 ₩20,500
October 2007 ₩13,576 ₩25,750
September 2007 ₩9,490 ₩18,000
August 2007 ₩10,123 ₩19,200
July 2007 ₩9,411 ₩17,850
June 2007 ₩8,805 ₩16,700
May 2007 ₩8,066 ₩15,300
April 2007 ₩6,643 ₩12,600
March 2007 ₩6,854 ₩13,000
February 2007 ₩6,644 ₩12,800
January 2007 ₩6,254 ₩12,050
December 2006 ₩6,125 ₩11,800
November 2006 ₩6,384 ₩12,300
October 2006 ₩6,332 ₩12,200
September 2006 ₩6,488 ₩12,500
August 2006 ₩6,644 ₩12,800
July 2006 ₩6,332 ₩12,200
June 2006 ₩6,903 ₩13,300
May 2006 ₩7,163 ₩13,800
April 2006 ₩6,774 ₩13,050
March 2006 ₩6,306 ₩12,150
February 2006 ₩6,794 ₩13,350
January 2006 ₩6,718 ₩13,200
December 2005 ₩7,430 ₩14,600
November 2005 ₩5,573 ₩10,950
October 2005 ₩4,759 ₩9,350
September 2005 ₩5,267 ₩10,350
August 2005 ₩4,300 ₩8,450
July 2005 ₩3,934 ₩7,730
June 2005 ₩3,563 ₩7,000
May 2005 ₩2,825 ₩5,550
April 2005 ₩2,351 ₩4,620
March 2005 ₩2,407 ₩4,730
February 2005 ₩2,614 ₩5,400
January 2005 ₩2,033 ₩4,200
December 2004 ₩1,878 ₩3,880
November 2004 ₩1,958 ₩4,045
October 2004 ₩1,863 ₩3,850
September 2004 ₩1,694 ₩3,500
August 2004 ₩1,612 ₩3,330
July 2004 ₩1,742 ₩3,600
June 2004 ₩1,878 ₩38,800
May 2004 ₩1,776 ₩36,700
April 2004 ₩2,178 ₩45,000
March 2004 ₩1,943 ₩40,150
February 2004 ₩1,818 ₩39,550
January 2004 ₩1,779 ₩38,700
December 2003 ₩1,604 ₩34,900
November 2003 ₩1,646 ₩35,800
October 2003 ₩1,747 ₩38,000
September 2003 ₩1,501 ₩32,650
August 2003 ₩1,832 ₩39,850
July 2003 ₩1,517 ₩33,000
June 2003 ₩1,462 ₩31,800
May 2003 ₩1,554 ₩33,800
April 2003 ₩1,271 ₩27,650
March 2003 ₩919 ₩20,000
February 2003 ₩932 ₩22,150
January 2003 ₩877 ₩20,850
December 2002 ₩1,065 ₩25,300
November 2002 ₩1,334 ₩31,700
October 2002 ₩1,204 ₩28,600
September 2002 ₩1,132 ₩26,900
August 2002 ₩1,536 ₩36,500
July 2002 ₩1,553 ₩36,900
June 2002 ₩1,507 ₩35,800
May 2002 ₩1,885 ₩44,800
April 2002 ₩1,831 ₩43,500
March 2002 ₩2,172 ₩51,600
February 2002 ₩1,621 ₩39,700
January 2002 ₩1,359 ₩33,300
December 2001 ₩1,239 ₩30,350
November 2001 ₩1,025 ₩25,100
October 2001 ₩612 ₩15,000
September 2001 ₩510 ₩12,500
August 2001 ₩543 ₩13,300
July 2001 ₩567 ₩13,900
June 2001 ₩772 ₩18,900
May 2001 ₩465 ₩11,400
April 2001 ₩303 ₩7,420
March 2001 ₩251 ₩6,150
February 2001 ₩285 ₩6,990
January 2001 ₩304 ₩7,450
December 2000 ₩204 ₩5,000
November 2000 ₩214 ₩5,250
October 2000 ₩236 ₩5,780
September 2000 ₩316 ₩7,750
August 2000 ₩320 ₩7,850
July 2000 ₩319 ₩7,810
June 2000 ₩357 ₩8,750
May 2000 ₩355 ₩8,700
April 2000 ₩347 ₩8,510
March 2000 ₩612 ₩15,000
February 2000 ₩659 ₩16,900
January 2000 ₩754 ₩19,350
December 1999 ₩671 ₩17,200
November 1999 ₩994 ₩25,500
October 1999 ₩986 ₩25,300
September 1999 ₩936 ₩24,000
August 1999 ₩1,275 ₩32,700
July 1999 ₩1,552 ₩39,800
June 1999 ₩1,657 ₩42,500
May 1999 ₩1,283 ₩32,900
April 1999 ₩1,380 ₩35,400
March 1999 ₩807 ₩20,700
February 1999 ₩578 ₩15,400
January 1999 ₩622 ₩16,550
December 1998 ₩706 ₩18,800
November 1998 ₩560 ₩14,900
October 1998 ₩498 ₩13,250
September 1998 ₩387 ₩10,300
August 1998 ₩389 ₩10,350
July 1998 ₩488 ₩13,000
June 1998 ₩353 ₩9,400
May 1998 ₩364 ₩9,700
April 1998 ₩479 ₩12,750
March 1998 ₩691 ₩18,400
February 1998 ₩763 ₩20,900
January 1998 ₩876 ₩24,000
December 1997 ₩570 ₩15,600
November 1997 ₩756 ₩20,700
October 1997 ₩1,019 ₩27,900
September 1997 ₩1,205 ₩33,000
August 1997 ₩1,315 ₩36,000
July 1997 ₩1,304 ₩35,700
June 1997 ₩1,311 ₩35,900
May 1997 ₩1,351 ₩37,000
April 1997 ₩1,121 ₩30,700
March 1997 ₩1,099 ₩30,100
February 1997 ₩1,147 ₩31,400
January 1997 ₩1,351 ₩37,000
December 1996 ₩1,001 ₩27,400
November 1996 ₩1,209 ₩33,100
October 1996 ₩1,413 ₩38,700
September 1996 ₩1,530 ₩41,900
August 1996 ₩1,461 ₩40,000
July 1996 ₩1,749 ₩47,900
June 1996 ₩2,045 ₩56,000
May 1996 ₩2,180 ₩59,700
April 1996 ₩1,866 ₩51,100
March 1996 ₩1,753 ₩48,500
February 1996 ₩1,872 ₩51,800
January 1996 ₩1,662 ₩46,000
December 1995 ₩1,641 ₩45,400

001450.KS

Price: ₩34,600

52 week price:
25512.23
36800.00

Dividend Yield: 6.03%

Exchange: KSC

Sector: Financial Services

Industry: Insurance - Property & Casualty

Market Capitalization: 2.7 trillion

Average Dividend Frequency: 1

Links: