Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 302,000.00 | 318,000.00 | 300,000.00 | 311,500.00 | 284,569.13 | 83,057 |
| 2024-04-25 | 295,000.00 | 303,500.00 | 292,500.00 | 299,500.00 | 273,606.59 | 50,561 |
| 2024-04-24 | 304,000.00 | 308,500.00 | 297,500.00 | 297,500.00 | 271,779.50 | 69,670 |
| 2024-04-23 | 309,000.00 | 312,000.00 | 301,000.00 | 308,000.00 | 281,371.72 | 126,448 |
| 2024-04-22 | 282,000.00 | 303,000.00 | 282,000.00 | 300,500.00 | 274,520.14 | 145,388 |
| 2024-04-19 | 282,000.00 | 283,000.00 | 272,500.00 | 277,500.00 | 253,508.61 | 137,845 |
| 2024-04-18 | 278,000.00 | 280,500.00 | 275,000.00 | 277,000.00 | 253,051.84 | 79,332 |
| 2024-04-17 | 285,000.00 | 286,500.00 | 275,000.00 | 277,000.00 | 253,051.84 | 69,900 |
| 2024-04-16 | 289,500.00 | 290,500.00 | 278,500.00 | 282,000.00 | 257,619.56 | 156,133 |
| 2024-04-15 | 287,500.00 | 290,000.00 | 278,500.00 | 289,500.00 | 264,471.15 | 62,257 |
| 2024-04-12 | 291,000.00 | 291,500.00 | 280,500.00 | 288,500.00 | 263,557.60 | 158,726 |
| 2024-04-11 | 297,500.00 | 301,500.00 | 288,500.00 | 295,000.00 | 269,495.64 | 198,945 |
| 2024-04-09 | 315,000.00 | 318,500.00 | 306,000.00 | 306,500.00 | 280,001.40 | 70,239 |
| 2024-04-08 | 304,000.00 | 314,000.00 | 301,500.00 | 308,000.00 | 281,371.72 | 102,655 |
| 2024-04-05 | 303,000.00 | 307,000.00 | 296,500.00 | 300,000.00 | 274,063.36 | 81,482 |
| 2024-04-04 | 304,500.00 | 305,000.00 | 299,000.00 | 302,000.00 | 275,890.45 | 75,632 |
| 2024-04-03 | 307,000.00 | 310,500.00 | 299,000.00 | 301,500.00 | 275,433.68 | 120,249 |
| 2024-04-02 | 301,500.00 | 315,000.00 | 301,000.00 | 310,000.00 | 283,198.81 | 93,947 |
| 2024-04-01 | 310,500.00 | 314,000.00 | 303,000.00 | 305,000.00 | 278,631.09 | 61,336 |
| 2024-03-29 | 307,000.00 | 311,000.00 | 305,000.00 | 306,000.00 | 279,544.63 | 59,395 |
| 2024-03-28 | 308,000.00 | 313,000.00 | 307,000.00 | 309,000.00 | 282,285.27 | 105,969 |
| 2024-03-27 | 312,000.00 | 316,500.00 | 305,500.00 | 307,000.00 | 280,458.18 | 138,787 |
| 2024-03-26 | 322,000.00 | 325,500.00 | 314,500.00 | 315,000.00 | 287,766.53 | 178,633 |
| 2024-03-25 | 335,500.00 | 342,000.00 | 331,000.00 | 334,000.00 | 290,507.17 | 121,753 |
| 2024-03-22 | 337,500.00 | 346,000.00 | 330,000.00 | 335,000.00 | 291,376.95 | 135,910 |
| 2024-03-21 | 319,000.00 | 345,000.00 | 319,000.00 | 343,000.00 | 298,335.20 | 222,949 |
| 2024-03-20 | 312,000.00 | 325,500.00 | 310,500.00 | 315,500.00 | 274,416.20 | 130,049 |
| 2024-03-19 | 309,500.00 | 315,500.00 | 307,500.00 | 307,500.00 | 267,457.95 | 99,130 |
| 2024-03-18 | 312,500.00 | 314,000.00 | 301,500.00 | 314,000.00 | 273,111.53 | 107,606 |
| 2024-03-15 | 313,500.00 | 321,000.00 | 308,000.00 | 309,500.00 | 269,197.51 | 287,442 |
| 2024-03-14 | 308,500.00 | 319,000.00 | 298,500.00 | 316,500.00 | 275,285.98 | 192,951 |
| 2024-03-13 | 309,000.00 | 314,000.00 | 306,500.00 | 309,500.00 | 269,197.51 | 85,078 |
| 2024-03-12 | 319,000.00 | 319,500.00 | 304,500.00 | 307,000.00 | 267,023.05 | 125,363 |
| 2024-03-11 | 307,500.00 | 317,500.00 | 305,000.00 | 316,000.00 | 274,851.09 | 72,706 |
| 2024-03-08 | 309,500.00 | 322,000.00 | 305,000.00 | 310,000.00 | 269,632.40 | 165,143 |
| 2024-03-07 | 299,000.00 | 308,500.00 | 297,500.00 | 306,500.00 | 266,588.16 | 89,914 |
| 2024-03-06 | 301,000.00 | 303,500.00 | 295,500.00 | 299,000.00 | 260,064.80 | 100,177 |
| 2024-03-05 | 298,500.00 | 313,500.00 | 298,500.00 | 303,500.00 | 263,978.82 | 151,407 |
| 2024-03-04 | 295,000.00 | 306,500.00 | 288,000.00 | 305,000.00 | 265,283.49 | 126,402 |
| 2024-02-29 | 290,500.00 | 301,500.00 | 285,500.00 | 298,000.00 | 259,195.02 | 181,620 |
| 2024-02-28 | 293,500.00 | 297,000.00 | 286,500.00 | 291,000.00 | 253,106.54 | 107,979 |
| 2024-02-27 | 297,500.00 | 298,500.00 | 292,000.00 | 293,500.00 | 255,281.00 | 80,944 |
| 2024-02-26 | 305,000.00 | 308,000.00 | 292,500.00 | 300,000.00 | 260,934.58 | 127,261 |
| 2024-02-23 | 304,500.00 | 321,500.00 | 304,500.00 | 308,500.00 | 268,327.73 | 123,013 |
| 2024-02-22 | 305,500.00 | 306,000.00 | 296,000.00 | 301,000.00 | 261,804.36 | 80,186 |
| 2024-02-21 | 299,000.00 | 306,500.00 | 297,500.00 | 302,000.00 | 262,674.14 | 126,460 |
| 2024-02-20 | 317,000.00 | 317,500.00 | 299,000.00 | 303,000.00 | 263,543.93 | 121,515 |
| 2024-02-19 | 304,000.00 | 319,500.00 | 303,500.00 | 317,500.00 | 276,155.76 | 130,511 |
| 2024-02-16 | 294,000.00 | 307,000.00 | 291,500.00 | 304,000.00 | 264,413.71 | 111,466 |
| 2024-02-15 | 297,000.00 | 298,500.00 | 290,500.00 | 292,000.00 | 253,976.33 | 102,807 |
| 2024-02-14 | 316,500.00 | 318,500.00 | 295,000.00 | 295,500.00 | 257,020.56 | 165,439 |
| 2024-02-13 | 333,000.00 | 340,000.00 | 313,500.00 | 319,000.00 | 277,460.44 | 203,165 |
| 2024-02-08 | 304,500.00 | 333,000.00 | 303,000.00 | 333,000.00 | 289,637.38 | 327,364 |
| 2024-02-07 | 292,500.00 | 305,000.00 | 291,000.00 | 302,500.00 | 263,109.04 | 138,128 |
| 2024-02-06 | 291,500.00 | 301,000.00 | 291,500.00 | 293,000.00 | 254,846.11 | 137,825 |
| 2024-02-05 | 302,000.00 | 305,500.00 | 288,500.00 | 298,500.00 | 259,629.91 | 149,815 |
| 2024-02-02 | 292,000.00 | 301,000.00 | 287,500.00 | 299,000.00 | 260,064.80 | 176,113 |
| 2024-02-01 | 267,000.00 | 298,000.00 | 265,000.00 | 289,500.00 | 251,801.87 | 315,038 |
| 2024-01-31 | 255,000.00 | 264,500.00 | 253,000.00 | 264,000.00 | 229,622.43 | 97,131 |
| 2024-01-30 | 249,000.00 | 257,000.00 | 248,500.00 | 255,000.00 | 221,794.39 | 103,714 |
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.