Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 240,500.00 | 251,500.00 | 240,000.00 | 247,500.00 | 215,271.03 | 85,638 |
| 2024-01-26 | 239,000.00 | 244,000.00 | 238,000.00 | 241,000.00 | 209,617.45 | 40,286 |
| 2024-01-25 | 235,500.00 | 241,500.00 | 232,000.00 | 241,000.00 | 209,617.45 | 71,477 |
| 2024-01-24 | 236,500.00 | 241,000.00 | 234,000.00 | 237,000.00 | 206,138.32 | 63,878 |
| 2024-01-23 | 236,000.00 | 236,500.00 | 234,000.00 | 236,000.00 | 205,268.54 | 51,213 |
| 2024-01-22 | 232,500.00 | 236,500.00 | 231,000.00 | 234,000.00 | 203,528.97 | 47,858 |
| 2024-01-19 | 237,000.00 | 238,000.00 | 231,000.00 | 231,500.00 | 201,354.52 | 123,609 |
| 2024-01-18 | 240,500.00 | 243,000.00 | 235,000.00 | 237,000.00 | 206,138.32 | 125,612 |
| 2024-01-17 | 248,000.00 | 250,000.00 | 243,000.00 | 243,500.00 | 211,791.90 | 85,391 |
| 2024-01-16 | 254,000.00 | 254,500.00 | 250,000.00 | 250,000.00 | 217,445.48 | 49,217 |
| 2024-01-15 | 254,500.00 | 258,500.00 | 253,000.00 | 257,000.00 | 223,533.96 | 38,753 |
| 2024-01-12 | 249,000.00 | 255,000.00 | 247,500.00 | 254,500.00 | 221,359.50 | 63,706 |
| 2024-01-11 | 247,000.00 | 250,000.00 | 246,000.00 | 247,500.00 | 215,271.03 | 59,031 |
| 2024-01-10 | 248,000.00 | 249,500.00 | 245,500.00 | 245,500.00 | 213,531.47 | 30,625 |
| 2024-01-09 | 250,500.00 | 254,000.00 | 247,500.00 | 248,500.00 | 216,140.81 | 53,449 |
| 2024-01-08 | 249,500.00 | 250,500.00 | 247,000.00 | 248,000.00 | 215,705.92 | 33,389 |
| 2024-01-05 | 251,000.00 | 252,500.00 | 246,500.00 | 248,000.00 | 215,705.92 | 58,014 |
| 2024-01-04 | 252,000.00 | 253,000.00 | 250,000.00 | 250,000.00 | 217,445.48 | 73,018 |
| 2024-01-03 | 258,500.00 | 260,000.00 | 253,500.00 | 253,500.00 | 220,489.72 | 85,079 |
| 2024-01-02 | 259,000.00 | 261,000.00 | 256,000.00 | 260,000.00 | 226,143.30 | 43,559 |
| 2023-12-28 | 255,000.00 | 263,000.00 | 254,000.00 | 263,000.00 | 228,752.65 | 66,221 |
| 2023-12-27 | 255,000.00 | 257,000.00 | 253,000.00 | 257,000.00 | 223,533.96 | 36,943 |
| 2023-12-26 | 257,500.00 | 260,000.00 | 255,500.00 | 258,000.00 | 224,403.74 | 62,956 |
| 2023-12-22 | 257,500.00 | 257,500.00 | 254,500.00 | 255,500.00 | 222,229.28 | 38,517 |
| 2023-12-21 | 254,500.00 | 257,000.00 | 254,500.00 | 257,000.00 | 223,533.96 | 78,299 |
| 2023-12-20 | 254,000.00 | 257,000.00 | 253,500.00 | 255,000.00 | 221,794.39 | 59,364 |
| 2023-12-19 | 253,000.00 | 253,500.00 | 250,000.00 | 252,000.00 | 219,185.05 | 81,173 |
| 2023-12-18 | 257,500.00 | 259,500.00 | 253,500.00 | 254,000.00 | 220,924.61 | 54,757 |
| 2023-12-15 | 255,000.00 | 260,000.00 | 254,500.00 | 260,000.00 | 226,143.30 | 138,296 |
| 2023-12-14 | 256,000.00 | 256,000.00 | 250,500.00 | 255,000.00 | 221,794.39 | 127,149 |
| 2023-12-13 | 255,500.00 | 259,000.00 | 253,500.00 | 255,000.00 | 221,794.39 | 42,582 |
| 2023-12-12 | 255,000.00 | 258,500.00 | 253,500.00 | 255,000.00 | 221,794.39 | 70,092 |
| 2023-12-11 | 254,000.00 | 255,000.00 | 250,500.00 | 253,000.00 | 220,054.83 | 46,949 |
| 2023-12-08 | 258,000.00 | 258,500.00 | 252,000.00 | 252,500.00 | 219,619.94 | 72,120 |
| 2023-12-07 | 263,000.00 | 263,500.00 | 256,000.00 | 256,000.00 | 222,664.18 | 74,783 |
| 2023-12-06 | 263,500.00 | 269,000.00 | 260,500.00 | 266,000.00 | 231,361.99 | 60,982 |
| 2023-12-05 | 259,000.00 | 261,000.00 | 254,500.00 | 260,500.00 | 226,578.19 | 64,630 |
| 2023-12-04 | 257,500.00 | 260,000.00 | 256,000.00 | 257,500.00 | 223,968.85 | 39,099 |
| 2023-12-01 | 258,500.00 | 260,000.00 | 255,000.00 | 257,500.00 | 223,968.85 | 52,261 |
| 2023-11-30 | 261,000.00 | 263,000.00 | 255,000.00 | 260,000.00 | 226,143.30 | 181,267 |
| 2023-11-29 | 267,000.00 | 268,500.00 | 261,000.00 | 262,000.00 | 227,882.87 | 58,997 |
| 2023-11-28 | 267,500.00 | 272,000.00 | 265,000.00 | 271,000.00 | 235,710.90 | 98,577 |
| 2023-11-27 | 264,000.00 | 266,000.00 | 260,500.00 | 265,000.00 | 230,492.21 | 68,360 |
| 2023-11-24 | 263,000.00 | 268,500.00 | 261,000.00 | 261,500.00 | 227,447.98 | 74,308 |
| 2023-11-23 | 254,000.00 | 264,000.00 | 253,500.00 | 262,000.00 | 227,882.87 | 79,321 |
| 2023-11-22 | 248,000.00 | 254,000.00 | 248,000.00 | 254,000.00 | 220,924.61 | 44,417 |
| 2023-11-21 | 251,500.00 | 251,500.00 | 247,500.00 | 248,500.00 | 216,140.81 | 57,005 |
| 2023-11-20 | 246,000.00 | 251,500.00 | 245,000.00 | 249,500.00 | 217,010.59 | 45,697 |
| 2023-11-17 | 250,500.00 | 252,000.00 | 245,000.00 | 245,000.00 | 213,096.57 | 56,416 |
| 2023-11-16 | 247,000.00 | 249,500.00 | 245,500.00 | 249,500.00 | 217,010.59 | 84,014 |
| 2023-11-15 | 248,500.00 | 250,000.00 | 239,000.00 | 245,500.00 | 213,531.47 | 153,942 |
| 2023-11-14 | 254,000.00 | 255,500.00 | 247,500.00 | 248,500.00 | 216,140.81 | 72,634 |
| 2023-11-13 | 250,500.00 | 253,000.00 | 248,500.00 | 251,500.00 | 218,750.16 | 85,193 |
| 2023-11-10 | 246,500.00 | 250,000.00 | 245,500.00 | 250,000.00 | 217,445.48 | 45,118 |
| 2023-11-09 | 242,000.00 | 249,500.00 | 239,000.00 | 248,500.00 | 216,140.81 | 82,957 |
| 2023-11-08 | 249,500.00 | 250,000.00 | 241,000.00 | 244,000.00 | 212,226.79 | 90,698 |
| 2023-11-07 | 256,500.00 | 256,500.00 | 244,000.00 | 248,000.00 | 215,705.92 | 101,477 |
| 2023-11-06 | 249,000.00 | 263,000.00 | 244,000.00 | 263,000.00 | 228,752.65 | 154,502 |
| 2023-11-03 | 254,000.00 | 254,000.00 | 234,000.00 | 248,500.00 | 216,140.81 | 141,534 |
| 2023-11-02 | 260,500.00 | 264,000.00 | 253,000.00 | 253,500.00 | 220,489.72 | 98,310 |
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.