Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 362,000.00 | 365,500.00 | 352,000.00 | 356,000.00 | 325,221.86 | 87,852 |
| 2024-07-23 | 372,000.00 | 373,500.00 | 365,500.00 | 365,500.00 | 333,900.53 | 48,213 |
| 2024-07-22 | 363,000.00 | 371,000.00 | 361,500.00 | 366,500.00 | 334,814.08 | 79,008 |
| 2024-07-19 | 371,500.00 | 372,500.00 | 359,000.00 | 363,000.00 | 331,616.67 | 85,916 |
| 2024-07-18 | 371,000.00 | 373,000.00 | 362,000.00 | 367,000.00 | 335,270.85 | 78,749 |
| 2024-07-17 | 369,000.00 | 371,000.00 | 360,000.00 | 367,500.00 | 335,727.62 | 121,376 |
| 2024-07-16 | 370,000.00 | 373,500.00 | 365,000.00 | 370,000.00 | 338,011.48 | 95,921 |
| 2024-07-15 | 390,000.00 | 390,000.00 | 370,000.00 | 371,500.00 | 339,381.80 | 91,304 |
| 2024-07-12 | 374,500.00 | 382,500.00 | 369,000.00 | 382,000.00 | 348,974.02 | 153,904 |
| 2024-07-11 | 378,000.00 | 388,000.00 | 376,000.00 | 388,000.00 | 354,455.28 | 115,695 |
| 2024-07-10 | 374,500.00 | 385,000.00 | 369,000.00 | 378,000.00 | 345,319.84 | 100,745 |
| 2024-07-09 | 371,500.00 | 371,500.00 | 359,000.00 | 366,000.00 | 334,357.30 | 87,726 |
| 2024-07-08 | 372,000.00 | 376,500.00 | 368,000.00 | 368,000.00 | 336,184.39 | 71,881 |
| 2024-07-05 | 383,000.00 | 386,500.00 | 376,500.00 | 382,000.00 | 348,974.02 | 179,407 |
| 2024-07-04 | 374,000.00 | 393,000.00 | 370,000.00 | 375,000.00 | 342,579.21 | 122,254 |
| 2024-07-03 | 371,500.00 | 375,000.00 | 366,000.00 | 368,500.00 | 336,641.17 | 63,052 |
| 2024-07-02 | 361,000.00 | 375,500.00 | 359,000.00 | 368,500.00 | 336,641.17 | 124,547 |
| 2024-07-01 | 383,500.00 | 389,000.00 | 370,000.00 | 372,000.00 | 339,838.57 | 84,870 |
| 2024-06-28 | 381,500.00 | 393,500.00 | 378,500.00 | 389,000.00 | 355,368.83 | 103,060 |
| 2024-06-27 | 370,000.00 | 377,000.00 | 368,000.00 | 377,000.00 | 344,406.29 | 73,828 |
| 2024-06-26 | 347,500.00 | 373,500.00 | 347,500.00 | 373,500.00 | 341,208.89 | 104,756 |
| 2024-06-25 | 355,000.00 | 358,000.00 | 352,000.00 | 357,500.00 | 326,592.18 | 101,699 |
| 2024-06-24 | 369,000.00 | 369,000.00 | 349,500.00 | 351,500.00 | 321,110.91 | 86,042 |
| 2024-06-21 | 367,000.00 | 370,000.00 | 358,500.00 | 369,000.00 | 337,097.94 | 142,672 |
| 2024-06-20 | 342,000.00 | 361,000.00 | 340,000.00 | 360,000.00 | 328,876.04 | 105,457 |
| 2024-06-19 | 337,000.00 | 347,000.00 | 334,000.00 | 344,500.00 | 314,716.10 | 91,402 |
| 2024-06-18 | 337,500.00 | 338,000.00 | 327,000.00 | 334,000.00 | 305,123.88 | 53,901 |
| 2024-06-17 | 333,000.00 | 338,500.00 | 333,000.00 | 335,500.00 | 306,494.20 | 58,173 |
| 2024-06-14 | 329,000.00 | 336,000.00 | 324,000.00 | 333,000.00 | 304,210.33 | 70,214 |
| 2024-06-13 | 331,500.00 | 340,500.00 | 330,500.00 | 330,500.00 | 301,926.47 | 203,328 |
| 2024-06-12 | 334,000.00 | 338,000.00 | 331,000.00 | 334,500.00 | 305,580.65 | 86,340 |
| 2024-06-11 | 341,000.00 | 345,000.00 | 333,000.00 | 334,500.00 | 305,580.65 | 78,374 |
| 2024-06-10 | 337,500.00 | 345,000.00 | 330,500.00 | 337,500.00 | 308,321.29 | 77,089 |
| 2024-06-07 | 344,500.00 | 354,000.00 | 341,000.00 | 343,000.00 | 313,345.78 | 80,938 |
| 2024-06-05 | 343,000.00 | 349,000.00 | 337,500.00 | 343,500.00 | 313,802.55 | 66,697 |
| 2024-06-04 | 353,500.00 | 354,500.00 | 339,500.00 | 343,000.00 | 313,345.78 | 82,287 |
| 2024-06-03 | 358,500.00 | 364,000.00 | 349,500.00 | 357,000.00 | 326,135.40 | 78,564 |
| 2024-05-31 | 348,500.00 | 356,000.00 | 341,000.00 | 348,500.00 | 318,370.28 | 151,102 |
| 2024-05-30 | 337,000.00 | 345,000.00 | 332,500.00 | 341,500.00 | 311,975.46 | 58,553 |
| 2024-05-29 | 337,500.00 | 344,000.00 | 336,000.00 | 341,000.00 | 311,518.69 | 69,362 |
| 2024-05-28 | 338,000.00 | 347,000.00 | 337,500.00 | 344,000.00 | 314,259.32 | 40,053 |
| 2024-05-27 | 336,000.00 | 349,000.00 | 336,000.00 | 342,000.00 | 312,432.24 | 107,718 |
| 2024-05-24 | 337,500.00 | 340,000.00 | 329,000.00 | 335,000.00 | 306,037.42 | 136,211 |
| 2024-05-23 | 337,500.00 | 350,000.00 | 332,000.00 | 347,500.00 | 317,456.73 | 98,905 |
| 2024-05-22 | 367,000.00 | 368,500.00 | 343,500.00 | 344,000.00 | 314,259.32 | 182,467 |
| 2024-05-21 | 368,500.00 | 374,000.00 | 367,000.00 | 374,000.00 | 341,665.66 | 74,858 |
| 2024-05-20 | 365,500.00 | 374,500.00 | 362,500.00 | 373,500.00 | 341,208.89 | 79,439 |
| 2024-05-17 | 373,000.00 | 380,000.00 | 365,500.00 | 371,000.00 | 338,925.03 | 139,260 |
| 2024-05-16 | 338,000.00 | 375,000.00 | 338,000.00 | 370,000.00 | 338,011.48 | 293,197 |
| 2024-05-14 | 329,500.00 | 342,000.00 | 326,000.00 | 336,500.00 | 307,407.74 | 116,911 |
| 2024-05-13 | 334,000.00 | 339,000.00 | 329,500.00 | 335,500.00 | 306,494.20 | 62,382 |
| 2024-05-10 | 319,000.00 | 331,000.00 | 316,500.00 | 326,500.00 | 298,272.30 | 92,012 |
| 2024-05-09 | 317,500.00 | 317,500.00 | 311,500.00 | 316,000.00 | 288,680.08 | 79,348 |
| 2024-05-08 | 312,500.00 | 317,500.00 | 310,500.00 | 316,000.00 | 288,680.08 | 63,453 |
| 2024-05-07 | 309,000.00 | 311,500.00 | 304,000.00 | 310,000.00 | 283,198.81 | 78,689 |
| 2024-05-03 | 302,500.00 | 309,500.00 | 301,000.00 | 301,000.00 | 274,976.91 | 54,230 |
| 2024-05-02 | 303,500.00 | 310,500.00 | 300,000.00 | 301,000.00 | 274,976.91 | 90,932 |
| 2024-04-30 | 309,000.00 | 317,500.00 | 308,500.00 | 310,000.00 | 283,198.81 | 112,554 |
| 2024-04-29 | 304,500.00 | 315,000.00 | 303,500.00 | 309,500.00 | 282,742.04 | 78,462 |
| 2024-04-26 | 302,000.00 | 318,000.00 | 300,000.00 | 311,500.00 | 284,569.13 | 83,057 |
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.