Samsung Fire & Marine Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	226,000.00	229,000.00	225,500.00	227,000.00	197,440.50	71,453
2023-05-03	226,000.00	230,500.00	226,000.00	227,000.00	197,440.50	48,013
2023-05-02	229,500.00	232,000.00	225,500.00	227,500.00	197,875.39	102,506
2023-04-28	222,000.00	226,000.00	221,500.00	225,000.00	195,700.94	141,115
2023-04-27	224,000.00	224,500.00	219,000.00	223,500.00	194,396.26	73,186
2023-04-26	226,500.00	229,000.00	222,000.00	225,000.00	195,700.94	94,537
2023-04-25	217,500.00	231,500.00	216,500.00	230,500.00	200,484.74	244,146
2023-04-24	216,500.00	217,500.00	212,500.00	217,500.00	189,177.57	171,829
2023-04-21	215,500.00	217,500.00	214,500.00	216,500.00	188,307.79	100,694
2023-04-20	212,000.00	218,500.00	211,000.00	218,000.00	189,612.46	82,483
2023-04-19	210,000.00	213,000.00	210,000.00	212,500.00	184,828.66	104,344
2023-04-18	206,500.00	212,000.00	206,000.00	211,000.00	183,523.99	109,277
2023-04-17	207,500.00	208,000.00	205,500.00	206,500.00	179,609.97	63,230
2023-04-14	205,500.00	208,500.00	205,500.00	207,500.00	180,479.75	85,721
2023-04-13	205,000.00	207,000.00	203,500.00	205,500.00	178,740.19	94,334
2023-04-12	203,500.00	207,000.00	203,500.00	206,500.00	179,609.97	57,556
2023-04-11	202,500.00	206,000.00	202,000.00	204,500.00	177,870.41	63,268
2023-04-10	201,500.00	205,500.00	201,000.00	202,000.00	175,695.95	49,469
2023-04-07	204,500.00	204,500.00	201,500.00	202,500.00	176,130.84	58,148
2023-04-06	206,500.00	207,500.00	204,500.00	204,500.00	177,870.41	48,424
2023-04-05	209,000.00	210,000.00	206,500.00	206,500.00	179,609.97	32,626
2023-04-04	208,000.00	208,000.00	204,000.00	207,000.00	180,044.86	70,266
2023-04-03	206,000.00	208,000.00	205,000.00	207,000.00	180,044.86	54,933
2023-03-31	207,000.00	209,500.00	204,500.00	206,000.00	179,175.08	104,204
2023-03-30	206,000.00	208,000.00	205,000.00	207,000.00	180,044.86	75,078
2023-03-29	203,000.00	208,000.00	203,000.00	207,500.00	180,479.75	63,322
2023-03-28	201,500.00	203,000.00	200,500.00	202,500.00	176,130.84	41,441
2023-03-27	203,000.00	203,000.00	199,800.00	200,500.00	174,391.28	55,599
2023-03-24	205,500.00	206,500.00	201,000.00	202,500.00	176,130.84	78,816
2023-03-23	209,000.00	210,000.00	205,500.00	208,000.00	180,914.64	79,255
2023-03-22	209,000.00	210,500.00	207,500.00	209,000.00	181,784.42	63,048
2023-03-21	209,500.00	212,500.00	207,500.00	207,500.00	180,479.75	86,991
2023-03-20	214,500.00	215,500.00	207,500.00	208,500.00	181,349.53	88,379
2023-03-17	214,500.00	216,000.00	213,000.00	215,500.00	187,438.01	98,668
2023-03-16	214,500.00	215,500.00	211,000.00	212,500.00	184,828.66	72,982
2023-03-15	215,000.00	217,000.00	214,000.00	216,000.00	187,872.90	84,342
2023-03-14	215,500.00	217,500.00	213,000.00	215,500.00	187,438.01	132,218
2023-03-13	215,500.00	218,000.00	213,500.00	218,000.00	189,612.46	102,903
2023-03-10	212,500.00	216,000.00	211,500.00	214,000.00	186,133.33	83,293
2023-03-09	210,500.00	215,500.00	209,000.00	213,000.00	185,263.55	146,524
2023-03-08	213,000.00	213,500.00	207,000.00	209,500.00	182,219.32	93,360
2023-03-07	215,500.00	216,500.00	213,500.00	214,500.00	186,568.23	55,112
2023-03-06	212,500.00	217,000.00	212,000.00	215,500.00	187,438.01	66,702
2023-03-03	217,500.00	218,000.00	210,500.00	211,000.00	183,523.99	81,281
2023-03-02	215,000.00	219,500.00	214,500.00	218,000.00	189,612.46	104,536
2023-02-28	216,000.00	216,500.00	211,000.00	214,500.00	186,568.23	111,624
2023-02-27	213,500.00	217,500.00	212,500.00	216,500.00	188,307.79	96,180
2023-02-24	211,000.00	217,500.00	211,000.00	213,500.00	185,698.44	96,779
2023-02-23	208,500.00	215,500.00	207,000.00	212,500.00	184,828.66	155,605
2023-02-22	206,500.00	208,500.00	205,500.00	207,500.00	180,479.75	73,578
2023-02-21	204,000.00	206,000.00	203,500.00	206,000.00	179,175.08	39,981
2023-02-20	205,500.00	206,000.00	203,000.00	205,000.00	178,305.30	62,711
2023-02-17	204,000.00	207,000.00	202,500.00	206,500.00	179,609.97	90,552
2023-02-16	205,000.00	206,500.00	202,500.00	205,000.00	178,305.30	77,965
2023-02-15	203,500.00	205,500.00	202,000.00	205,000.00	178,305.30	73,593
2023-02-14	204,000.00	204,500.00	202,000.00	204,500.00	177,870.41	50,061
2023-02-13	202,000.00	204,500.00	200,500.00	203,000.00	176,565.73	51,195
2023-02-10	199,700.00	203,500.00	199,200.00	203,500.00	177,000.62	50,269
2023-02-09	202,000.00	203,500.00	199,600.00	199,900.00	173,869.41	91,301
2023-02-08	203,000.00	205,000.00	202,000.00	203,500.00	177,000.62	67,228

← NewerPage 15 of 21 · 1,227 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.