Samsung Fire & Marine Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	240,500.00	242,500.00	236,500.00	240,500.00	209,182.56	83,456
2023-07-31	244,500.00	245,000.00	241,000.00	244,000.00	212,226.79	61,010
2023-07-28	241,000.00	244,000.00	238,000.00	242,500.00	210,922.12	60,878
2023-07-27	239,500.00	246,000.00	239,500.00	245,000.00	213,096.57	70,963
2023-07-26	239,500.00	241,000.00	234,000.00	239,500.00	208,312.77	93,448
2023-07-25	241,000.00	244,500.00	237,000.00	241,500.00	210,052.34	49,295
2023-07-24	238,500.00	240,000.00	233,000.00	236,500.00	205,703.43	52,126
2023-07-21	238,000.00	241,000.00	235,500.00	240,000.00	208,747.66	72,280
2023-07-20	237,500.00	238,000.00	233,000.00	234,500.00	203,963.86	48,599
2023-07-19	239,000.00	241,500.00	235,500.00	237,500.00	206,573.21	46,097
2023-07-18	241,500.00	243,000.00	237,000.00	238,500.00	207,442.99	52,931
2023-07-17	242,500.00	244,500.00	238,500.00	240,500.00	209,182.56	70,247
2023-07-14	240,000.00	246,000.00	239,000.00	244,500.00	212,661.68	83,049
2023-07-13	247,500.00	248,500.00	236,000.00	238,500.00	207,442.99	124,250
2023-07-12	242,000.00	245,000.00	239,000.00	243,000.00	211,357.01	116,820
2023-07-11	235,000.00	242,000.00	233,500.00	240,000.00	208,747.66	115,834
2023-07-10	223,500.00	233,500.00	222,000.00	232,500.00	202,224.30	120,782
2023-07-07	222,000.00	224,000.00	220,500.00	222,000.00	193,091.59	71,456
2023-07-06	227,500.00	232,000.00	221,500.00	223,000.00	193,961.37	119,852
2023-07-05	225,000.00	230,000.00	224,500.00	226,500.00	197,005.61	48,543
2023-07-04	229,000.00	231,000.00	224,500.00	226,000.00	196,570.72	42,432
2023-07-03	229,500.00	233,000.00	228,000.00	231,500.00	201,354.52	54,583
2023-06-30	230,000.00	233,500.00	227,000.00	230,000.00	200,049.85	82,311
2023-06-29	227,500.00	230,000.00	224,500.00	228,500.00	198,745.17	67,795
2023-06-28	228,000.00	232,000.00	227,000.00	229,000.00	199,180.06	46,377
2023-06-27	224,000.00	227,500.00	224,000.00	227,000.00	197,440.50	74,590
2023-06-26	224,000.00	226,000.00	221,500.00	225,000.00	195,700.94	134,042
2023-06-23	225,000.00	226,000.00	222,000.00	223,000.00	193,961.37	61,149
2023-06-22	222,500.00	230,000.00	222,000.00	226,500.00	197,005.61	81,818
2023-06-21	216,000.00	222,000.00	215,000.00	221,500.00	192,656.70	76,865
2023-06-20	219,000.00	221,000.00	215,500.00	217,500.00	189,177.57	63,074
2023-06-19	223,000.00	223,000.00	219,000.00	220,000.00	191,352.03	68,720
2023-06-16	225,500.00	226,500.00	220,500.00	224,000.00	194,831.15	154,326
2023-06-15	224,000.00	226,500.00	222,500.00	225,500.00	196,135.83	90,537
2023-06-14	225,500.00	226,000.00	220,000.00	223,000.00	193,961.37	113,578
2023-06-13	233,500.00	234,000.00	225,000.00	226,500.00	197,005.61	108,675
2023-06-12	236,500.00	237,000.00	231,500.00	234,000.00	203,528.97	60,661
2023-06-09	245,000.00	245,000.00	234,000.00	235,000.00	204,398.75	81,872
2023-06-08	237,000.00	244,500.00	236,000.00	242,000.00	210,487.23	158,990
2023-06-07	238,000.00	242,500.00	233,500.00	235,500.00	204,833.65	123,358
2023-06-05	229,000.00	232,000.00	227,500.00	231,500.00	201,354.52	61,621
2023-06-02	225,500.00	228,500.00	224,500.00	228,000.00	198,310.28	73,147
2023-06-01	226,000.00	229,500.00	223,500.00	224,500.00	195,266.04	59,684
2023-05-31	226,000.00	230,000.00	224,500.00	225,500.00	196,135.83	165,397
2023-05-30	233,500.00	234,000.00	221,000.00	225,500.00	196,135.83	121,267
2023-05-26	233,000.00	235,500.00	230,000.00	232,000.00	201,789.41	53,437
2023-05-25	238,000.00	239,000.00	233,000.00	235,000.00	204,398.75	83,642
2023-05-24	236,000.00	239,500.00	235,500.00	238,500.00	207,442.99	57,172
2023-05-23	239,000.00	239,500.00	235,500.00	236,500.00	205,703.43	46,684
2023-05-22	237,500.00	239,000.00	234,000.00	236,000.00	205,268.54	63,584
2023-05-19	229,000.00	236,500.00	229,000.00	235,500.00	204,833.65	79,675
2023-05-18	230,000.00	230,000.00	226,000.00	230,000.00	200,049.85	42,056
2023-05-17	228,000.00	232,000.00	227,000.00	227,500.00	197,875.39	61,043
2023-05-16	225,000.00	232,000.00	224,000.00	227,500.00	197,875.39	46,297
2023-05-15	224,000.00	231,500.00	224,000.00	227,500.00	197,875.39	73,397
2023-05-12	230,500.00	230,500.00	222,000.00	225,500.00	196,135.83	167,152
2023-05-11	230,500.00	233,000.00	228,500.00	230,000.00	200,049.85	67,256
2023-05-10	230,000.00	233,000.00	229,000.00	231,000.00	200,919.63	42,954
2023-05-09	233,500.00	233,500.00	228,000.00	230,500.00	200,484.74	73,883
2023-05-08	225,500.00	234,500.00	225,500.00	232,000.00	201,789.41	96,780

← NewerPage 14 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.