Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 588,000.00 | 610,000.00 | 582,000.00 | 586,000.00 | 586,000.00 | 102,204 |
| 2026-10-15 | 579,000.00 | 585,000.00 | 568,000.00 | 580,000.00 | 580,000.00 | 124,664 |
| 2026-10-14 | 613,000.00 | 613,000.00 | 576,000.00 | 582,000.00 | 582,000.00 | 118,314 |
| 2026-10-13 | 610,000.00 | 622,000.00 | 595,000.00 | 612,000.00 | 612,000.00 | 145,145 |
| 2026-10-12 | 612,000.00 | 630,000.00 | 607,000.00 | 622,000.00 | 622,000.00 | 98,793 |
| 2026-10-08 | 621,000.00 | 623,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | 119,365 |
| 2026-10-07 | 631,000.00 | 636,000.00 | 622,000.00 | 629,000.00 | 629,000.00 | 67,521 |
| 2026-10-06 | 645,000.00 | 645,000.00 | 624,000.00 | 635,000.00 | 635,000.00 | 83,607 |
| 2026-10-02 | 628,000.00 | 631,000.00 | 619,000.00 | 626,000.00 | 626,000.00 | 41,613 |
| 2026-10-01 | 636,000.00 | 636,000.00 | 617,000.00 | 626,000.00 | 626,000.00 | 35,339 |
| 2026-09-30 | 655,000.00 | 660,000.00 | 626,000.00 | 633,000.00 | 633,000.00 | 70,394 |
| 2026-09-29 | 664,000.00 | 664,000.00 | 646,000.00 | 653,000.00 | 653,000.00 | 73,176 |
| 2026-09-28 | 655,000.00 | 668,000.00 | 642,000.00 | 661,000.00 | 661,000.00 | 66,203 |
| 2026-09-23 | 652,000.00 | 656,000.00 | 644,000.00 | 648,000.00 | 648,000.00 | 60,134 |
| 2026-09-22 | 653,000.00 | 657,000.00 | 642,000.00 | 655,000.00 | 655,000.00 | 94,384 |
| 2026-09-21 | 652,000.00 | 658,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | 46,916 |
| 2026-09-18 | 666,000.00 | 667,000.00 | 648,000.00 | 648,000.00 | 648,000.00 | 164,820 |
| 2026-09-17 | 666,000.00 | 682,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | 47,922 |
| 2026-09-16 | 658,000.00 | 665,000.00 | 652,000.00 | 661,000.00 | 661,000.00 | 61,877 |
| 2026-09-15 | 663,000.00 | 684,000.00 | 658,000.00 | 661,000.00 | 661,000.00 | 107,123 |
| 2026-09-14 | 670,000.00 | 677,000.00 | 659,000.00 | 675,000.00 | 675,000.00 | 63,920 |
| 2026-09-11 | 641,000.00 | 694,000.00 | 635,000.00 | 686,000.00 | 686,000.00 | 137,593 |
| 2026-09-10 | 640,000.00 | 652,000.00 | 636,000.00 | 647,000.00 | 647,000.00 | 192,158 |
| 2026-09-09 | 650,000.00 | 655,000.00 | 638,000.00 | 641,000.00 | 641,000.00 | 67,903 |
| 2026-09-08 | 664,000.00 | 669,000.00 | 639,000.00 | 647,000.00 | 647,000.00 | 98,132 |
| 2026-09-07 | 662,000.00 | 672,000.00 | 653,000.00 | 656,000.00 | 656,000.00 | 98,683 |
| 2026-09-04 | 686,000.00 | 692,000.00 | 630,000.00 | 663,000.00 | 663,000.00 | 139,506 |
| 2026-09-03 | 660,000.00 | 705,000.00 | 657,000.00 | 702,000.00 | 702,000.00 | 238,820 |
| 2026-09-02 | 660,000.00 | 667,000.00 | 651,000.00 | 657,000.00 | 657,000.00 | 70,224 |
| 2026-09-01 | 658,000.00 | 682,000.00 | 657,000.00 | 677,000.00 | 677,000.00 | 68,112 |
| 2026-08-31 | 686,000.00 | 686,000.00 | 657,000.00 | 665,000.00 | 665,000.00 | 113,026 |
| 2026-08-28 | 674,000.00 | 688,000.00 | 658,000.00 | 687,000.00 | 687,000.00 | 139,193 |
| 2026-08-27 | 692,000.00 | 699,000.00 | 675,000.00 | 682,000.00 | 682,000.00 | 74,146 |
| 2026-08-26 | 655,000.00 | 688,000.00 | 645,000.00 | 680,000.00 | 680,000.00 | 77,450 |
| 2026-08-25 | 636,000.00 | 650,000.00 | 623,000.00 | 648,000.00 | 648,000.00 | 106,618 |
| 2026-08-24 | 654,000.00 | 662,000.00 | 623,000.00 | 636,000.00 | 636,000.00 | 83,907 |
| 2026-08-21 | 615,000.00 | 666,000.00 | 611,000.00 | 661,000.00 | 661,000.00 | 116,996 |
| 2026-08-20 | 608,000.00 | 626,000.00 | 603,000.00 | 622,000.00 | 622,000.00 | 71,163 |
| 2026-08-19 | 619,000.00 | 625,000.00 | 601,000.00 | 613,000.00 | 613,000.00 | 84,507 |
| 2026-08-18 | 615,000.00 | 629,000.00 | 604,000.00 | 626,000.00 | 626,000.00 | 170,111 |
| 2026-08-14 | 609,000.00 | 632,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | 188,284 |
| 2026-08-13 | 629,000.00 | 639,000.00 | 606,000.00 | 611,000.00 | 611,000.00 | 207,098 |
| 2026-08-12 | 645,000.00 | 659,000.00 | 626,000.00 | 628,000.00 | 628,000.00 | 68,703 |
| 2026-08-11 | 633,000.00 | 655,000.00 | 625,000.00 | 641,000.00 | 641,000.00 | 86,934 |
| 2026-08-10 | 632,000.00 | 640,000.00 | 621,000.00 | 630,000.00 | 630,000.00 | 83,942 |
| 2026-08-07 | 637,000.00 | 655,000.00 | 625,000.00 | 645,000.00 | 645,000.00 | 89,637 |
| 2026-08-06 | 642,000.00 | 651,000.00 | 629,000.00 | 648,000.00 | 648,000.00 | 111,206 |
| 2026-08-05 | 619,000.00 | 641,000.00 | 619,000.00 | 637,000.00 | 637,000.00 | 48,484 |
| 2026-08-04 | 603,000.00 | 629,000.00 | 600,000.00 | 620,000.00 | 620,000.00 | 91,459 |
| 2026-08-03 | 611,000.00 | 632,000.00 | 608,000.00 | 616,000.00 | 616,000.00 | 64,081 |
| 2026-07-31 | 633,000.00 | 638,000.00 | 603,000.00 | 632,000.00 | 632,000.00 | 133,228 |
| 2026-07-30 | 599,000.00 | 628,000.00 | 593,000.00 | 618,000.00 | 618,000.00 | 176,458 |
| 2026-07-29 | 617,000.00 | 633,000.00 | 571,000.00 | 587,000.00 | 587,000.00 | 272,269 |
| 2026-07-28 | 634,000.00 | 635,000.00 | 607,000.00 | 609,000.00 | 609,000.00 | 94,760 |
| 2026-07-27 | 646,000.00 | 656,000.00 | 634,000.00 | 645,000.00 | 645,000.00 | 69,591 |
| 2026-07-24 | 622,000.00 | 646,000.00 | 621,000.00 | 644,000.00 | 644,000.00 | 71,659 |
| 2026-07-23 | 621,000.00 | 645,000.00 | 619,000.00 | 638,000.00 | 638,000.00 | 75,799 |
| 2026-07-22 | 633,000.00 | 656,000.00 | 625,000.00 | 630,000.00 | 630,000.00 | 80,162 |
| 2026-07-21 | 600,000.00 | 623,000.00 | 584,000.00 | 618,000.00 | 618,000.00 | 96,056 |
| 2026-07-20 | 672,000.00 | 679,000.00 | 601,000.00 | 602,000.00 | 602,000.00 | 187,140 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 19,500.0000 KRW |
| 2025-03-25 | 19,000.0000 KRW |
| 2024-03-26 | 16,000.0000 KRW |
| 2022-12-28 | 13,800.0000 KRW |
| 2021-12-29 | 12,000.0000 KRW |
| 2020-12-29 | 8,800.0000 KRW |
| 2019-12-27 | 8,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.