Samsung Fire & Marine Insurance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	259,500.00	262,000.00	256,500.00	260,000.00	226,143.30	65,475
2023-10-31	255,000.00	262,000.00	254,000.00	258,500.00	224,838.63	68,247
2023-10-30	250,500.00	254,500.00	247,500.00	252,500.00	219,619.94	59,725
2023-10-27	259,000.00	259,000.00	250,500.00	251,000.00	218,315.27	69,069
2023-10-26	260,500.00	260,500.00	254,500.00	258,500.00	224,838.63	71,567
2023-10-25	253,000.00	261,500.00	252,000.00	259,500.00	225,708.41	75,950
2023-10-24	257,500.00	258,000.00	251,000.00	251,500.00	218,750.16	47,966
2023-10-23	261,500.00	261,500.00	254,000.00	255,500.00	222,229.28	48,696
2023-10-20	261,000.00	263,000.00	258,000.00	260,000.00	226,143.30	82,609
2023-10-19	264,000.00	265,000.00	260,000.00	261,000.00	227,013.09	79,127
2023-10-18	258,000.00	266,500.00	257,000.00	266,000.00	231,361.99	91,448
2023-10-17	262,000.00	262,000.00	255,000.00	257,000.00	223,533.96	86,879
2023-10-16	257,500.00	261,500.00	256,000.00	260,500.00	226,578.19	70,102
2023-10-13	255,500.00	260,500.00	255,500.00	258,000.00	224,403.74	71,133
2023-10-12	258,500.00	259,500.00	254,500.00	258,000.00	224,403.74	88,391
2023-10-11	263,500.00	267,500.00	253,500.00	257,500.00	223,968.85	152,205
2023-10-10	263,000.00	265,000.00	258,000.00	262,500.00	228,317.76	100,535
2023-10-06	258,000.00	260,000.00	253,500.00	260,000.00	226,143.30	76,247
2023-10-05	258,000.00	259,500.00	251,500.00	254,500.00	221,359.50	112,438
2023-10-04	261,500.00	262,500.00	252,500.00	259,500.00	225,708.41	136,849
2023-09-27	265,000.00	266,000.00	257,000.00	260,500.00	226,578.19	111,855
2023-09-26	264,500.00	268,000.00	262,000.00	267,000.00	232,231.78	74,258
2023-09-25	266,500.00	271,000.00	264,500.00	267,000.00	232,231.78	124,203
2023-09-22	262,500.00	272,000.00	262,500.00	268,500.00	233,536.45	92,656
2023-09-21	267,500.00	274,500.00	262,000.00	263,500.00	229,187.54	105,162
2023-09-20	269,000.00	269,000.00	264,000.00	265,500.00	230,927.10	58,035
2023-09-19	263,000.00	271,000.00	263,000.00	269,000.00	233,971.34	85,542
2023-09-18	265,000.00	267,500.00	262,500.00	263,000.00	228,752.65	50,350
2023-09-15	262,000.00	270,000.00	259,000.00	267,500.00	232,666.67	128,841
2023-09-14	265,000.00	265,500.00	259,000.00	261,500.00	227,447.98	122,908
2023-09-13	263,500.00	271,000.00	263,500.00	265,000.00	230,492.21	111,638
2023-09-12	267,000.00	269,500.00	263,000.00	264,500.00	230,057.32	56,629
2023-09-11	259,000.00	270,000.00	257,000.00	267,000.00	232,231.78	119,572
2023-09-08	251,000.00	259,000.00	249,500.00	259,000.00	225,273.52	83,215
2023-09-07	246,000.00	250,500.00	246,000.00	250,500.00	217,880.37	55,137
2023-09-06	244,500.00	251,000.00	244,500.00	248,500.00	216,140.81	67,199
2023-09-05	243,500.00	246,500.00	242,500.00	246,000.00	213,966.36	33,693
2023-09-04	242,500.00	245,000.00	239,000.00	245,000.00	213,096.57	63,002
2023-09-01	243,000.00	247,500.00	242,500.00	246,500.00	214,401.25	66,585
2023-08-31	246,000.00	248,500.00	245,000.00	246,500.00	214,401.25	99,044
2023-08-30	253,500.00	255,000.00	243,000.00	246,000.00	213,966.36	123,935
2023-08-29	256,000.00	257,500.00	254,000.00	254,500.00	221,359.50	34,281
2023-08-28	256,500.00	256,500.00	253,000.00	255,000.00	221,794.39	37,140
2023-08-25	249,500.00	256,500.00	249,000.00	254,500.00	221,359.50	66,437
2023-08-24	257,000.00	257,000.00	247,500.00	251,500.00	218,750.16	59,001
2023-08-23	250,000.00	257,000.00	249,500.00	254,500.00	221,359.50	49,354
2023-08-22	252,000.00	253,500.00	249,500.00	252,500.00	219,619.94	69,117
2023-08-21	252,500.00	254,500.00	249,000.00	253,500.00	220,489.72	55,948
2023-08-18	248,000.00	256,000.00	248,000.00	251,000.00	218,315.27	82,241
2023-08-17	249,500.00	251,000.00	245,500.00	249,000.00	216,575.70	58,623
2023-08-16	249,000.00	251,500.00	244,500.00	249,000.00	216,575.70	47,593
2023-08-14	249,500.00	251,000.00	246,500.00	250,500.00	217,880.37	42,862
2023-08-11	246,500.00	252,500.00	246,000.00	250,500.00	217,880.37	111,091
2023-08-10	247,500.00	251,500.00	245,000.00	248,000.00	215,705.92	105,900
2023-08-09	253,500.00	253,500.00	247,500.00	249,000.00	216,575.70	100,091
2023-08-08	250,000.00	253,000.00	248,500.00	253,000.00	220,054.83	70,846
2023-08-07	245,500.00	251,000.00	245,000.00	247,500.00	215,271.03	46,154
2023-08-04	239,500.00	247,500.00	239,000.00	247,500.00	215,271.03	95,290
2023-08-03	245,000.00	245,500.00	239,000.00	240,000.00	208,747.66	56,869
2023-08-02	240,500.00	245,000.00	237,000.00	242,500.00	210,922.12	78,908

← NewerPage 13 of 21 · 1,223 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.