Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 203,000.00 | 205,000.00 | 202,000.00 | 203,500.00 | 177,000.62 | 67,228 |
| 2023-02-07 | 202,000.00 | 205,000.00 | 201,000.00 | 202,500.00 | 176,130.84 | 80,995 |
| 2023-02-06 | 204,000.00 | 205,500.00 | 201,000.00 | 202,000.00 | 175,695.95 | 75,569 |
| 2023-02-03 | 203,000.00 | 205,500.00 | 202,000.00 | 205,000.00 | 178,305.30 | 104,937 |
| 2023-02-02 | 209,000.00 | 209,000.00 | 202,000.00 | 203,000.00 | 176,565.73 | 148,698 |
| 2023-02-01 | 204,000.00 | 209,000.00 | 203,000.00 | 208,000.00 | 180,914.64 | 104,852 |
| 2023-01-31 | 203,000.00 | 206,000.00 | 202,000.00 | 203,000.00 | 176,565.73 | 139,174 |
| 2023-01-30 | 207,500.00 | 209,500.00 | 201,000.00 | 201,000.00 | 174,826.17 | 128,488 |
| 2023-01-27 | 205,000.00 | 210,000.00 | 204,500.00 | 209,500.00 | 182,219.32 | 67,539 |
| 2023-01-26 | 205,000.00 | 209,000.00 | 204,500.00 | 205,500.00 | 178,740.19 | 72,243 |
| 2023-01-25 | 205,000.00 | 208,000.00 | 204,000.00 | 206,000.00 | 179,175.08 | 58,111 |
| 2023-01-20 | 207,000.00 | 212,500.00 | 205,000.00 | 206,000.00 | 179,175.08 | 56,445 |
| 2023-01-19 | 202,000.00 | 210,000.00 | 201,500.00 | 207,500.00 | 180,479.75 | 133,346 |
| 2023-01-18 | 206,500.00 | 207,000.00 | 201,500.00 | 203,000.00 | 176,565.73 | 104,680 |
| 2023-01-17 | 200,500.00 | 207,500.00 | 200,000.00 | 206,000.00 | 179,175.08 | 86,312 |
| 2023-01-16 | 200,000.00 | 204,000.00 | 198,500.00 | 200,500.00 | 174,391.28 | 52,975 |
| 2023-01-13 | 203,000.00 | 203,500.00 | 197,500.00 | 201,000.00 | 174,826.17 | 102,703 |
| 2023-01-12 | 200,000.00 | 204,000.00 | 200,000.00 | 201,000.00 | 174,826.17 | 65,861 |
| 2023-01-11 | 202,000.00 | 202,500.00 | 198,500.00 | 200,500.00 | 174,391.28 | 53,752 |
| 2023-01-10 | 201,500.00 | 204,000.00 | 198,000.00 | 201,000.00 | 174,826.17 | 77,604 |
| 2023-01-09 | 205,000.00 | 207,500.00 | 200,000.00 | 201,500.00 | 175,261.06 | 76,413 |
| 2023-01-06 | 195,000.00 | 205,000.00 | 195,000.00 | 204,000.00 | 177,435.51 | 87,101 |
| 2023-01-05 | 194,000.00 | 197,500.00 | 194,000.00 | 195,500.00 | 170,042.37 | 71,174 |
| 2023-01-04 | 192,500.00 | 196,000.00 | 190,500.00 | 195,000.00 | 169,607.48 | 69,045 |
| 2023-01-03 | 196,500.00 | 197,000.00 | 191,500.00 | 194,000.00 | 168,737.70 | 56,028 |
| 2023-01-02 | 200,500.00 | 201,000.00 | 194,500.00 | 194,500.00 | 169,172.59 | 51,688 |
| 2022-12-29 | 203,500.00 | 204,500.00 | 198,500.00 | 200,000.00 | 173,956.39 | 66,949 |
| 2022-12-28 | 202,000.00 | 206,500.00 | 199,000.00 | 206,000.00 | 179,175.08 | 106,997 |
| 2022-12-27 | 216,000.00 | 216,000.00 | 211,500.00 | 213,000.00 | 173,260.56 | 111,521 |
| 2022-12-26 | 215,000.00 | 216,500.00 | 214,500.00 | 215,000.00 | 174,887.42 | 46,968 |
| 2022-12-23 | 217,500.00 | 218,000.00 | 215,000.00 | 216,500.00 | 176,107.57 | 29,019 |
| 2022-12-22 | 213,500.00 | 217,500.00 | 213,500.00 | 217,500.00 | 176,921.00 | 65,676 |
| 2022-12-21 | 216,000.00 | 216,500.00 | 212,500.00 | 215,000.00 | 174,887.42 | 38,738 |
| 2022-12-20 | 214,500.00 | 216,000.00 | 213,000.00 | 216,000.00 | 175,700.85 | 58,861 |
| 2022-12-19 | 212,000.00 | 215,000.00 | 212,000.00 | 214,500.00 | 174,480.71 | 81,754 |
| 2022-12-16 | 211,500.00 | 214,000.00 | 209,000.00 | 214,000.00 | 174,073.99 | 137,373 |
| 2022-12-15 | 213,000.00 | 214,500.00 | 210,000.00 | 210,500.00 | 171,226.99 | 72,891 |
| 2022-12-14 | 214,500.00 | 214,500.00 | 210,500.00 | 212,500.00 | 172,853.85 | 91,245 |
| 2022-12-13 | 211,500.00 | 214,500.00 | 209,500.00 | 212,500.00 | 172,853.85 | 125,931 |
| 2022-12-12 | 207,000.00 | 210,000.00 | 205,000.00 | 209,500.00 | 170,413.56 | 54,265 |
| 2022-12-09 | 205,500.00 | 207,000.00 | 202,500.00 | 207,000.00 | 168,379.98 | 79,727 |
| 2022-12-08 | 203,500.00 | 205,500.00 | 202,000.00 | 204,500.00 | 166,346.41 | 133,789 |
| 2022-12-07 | 199,500.00 | 205,000.00 | 198,000.00 | 203,000.00 | 165,126.26 | 195,673 |
| 2022-12-06 | 197,500.00 | 199,000.00 | 195,500.00 | 198,000.00 | 161,059.11 | 96,737 |
| 2022-12-05 | 198,000.00 | 199,000.00 | 195,000.00 | 197,000.00 | 160,245.68 | 94,438 |
| 2022-12-02 | 203,000.00 | 203,000.00 | 196,500.00 | 197,000.00 | 160,245.68 | 116,690 |
| 2022-12-01 | 204,000.00 | 206,000.00 | 202,000.00 | 203,500.00 | 165,532.98 | 78,408 |
| 2022-11-30 | 203,500.00 | 206,000.00 | 203,500.00 | 205,500.00 | 167,159.84 | 124,510 |
| 2022-11-29 | 201,500.00 | 205,500.00 | 200,000.00 | 204,500.00 | 166,346.41 | 60,060 |
| 2022-11-28 | 201,000.00 | 203,500.00 | 199,500.00 | 201,000.00 | 163,499.40 | 45,841 |
| 2022-11-25 | 199,500.00 | 203,500.00 | 199,500.00 | 203,500.00 | 165,532.98 | 76,073 |
| 2022-11-24 | 197,500.00 | 200,500.00 | 197,000.00 | 200,500.00 | 163,092.69 | 60,397 |
| 2022-11-23 | 195,500.00 | 197,500.00 | 195,000.00 | 196,500.00 | 159,838.97 | 52,940 |
| 2022-11-22 | 194,500.00 | 197,000.00 | 194,000.00 | 197,000.00 | 160,245.68 | 54,989 |
| 2022-11-21 | 195,000.00 | 197,000.00 | 193,000.00 | 195,000.00 | 158,618.82 | 61,189 |
| 2022-11-18 | 193,500.00 | 195,000.00 | 192,500.00 | 194,000.00 | 157,805.39 | 63,974 |
| 2022-11-17 | 193,000.00 | 195,500.00 | 192,500.00 | 193,500.00 | 157,398.68 | 57,623 |
| 2022-11-16 | 194,500.00 | 195,500.00 | 191,000.00 | 193,500.00 | 157,398.68 | 169,283 |
| 2022-11-15 | 201,000.00 | 201,000.00 | 194,000.00 | 195,000.00 | 158,618.82 | 121,326 |
| 2022-11-14 | 200,000.00 | 201,000.00 | 199,000.00 | 200,000.00 | 162,685.97 | 60,639 |
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.