Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 202,500.00 | 203,000.00 | 198,500.00 | 200,500.00 | 163,092.69 | 106,115 |
| 2022-11-10 | 202,500.00 | 203,000.00 | 200,000.00 | 201,000.00 | 163,499.40 | 63,714 |
| 2022-11-09 | 203,500.00 | 204,000.00 | 200,000.00 | 202,500.00 | 164,719.55 | 61,594 |
| 2022-11-08 | 206,000.00 | 207,000.00 | 199,000.00 | 202,000.00 | 164,312.83 | 98,240 |
| 2022-11-07 | 206,500.00 | 207,000.00 | 202,000.00 | 204,000.00 | 165,939.69 | 67,571 |
| 2022-11-04 | 205,500.00 | 207,000.00 | 203,500.00 | 206,000.00 | 167,566.55 | 116,752 |
| 2022-11-03 | 202,000.00 | 204,500.00 | 199,000.00 | 201,500.00 | 163,906.12 | 75,557 |
| 2022-11-02 | 202,000.00 | 205,000.00 | 202,000.00 | 204,000.00 | 165,939.69 | 75,040 |
| 2022-11-01 | 201,000.00 | 203,000.00 | 199,500.00 | 200,500.00 | 163,092.69 | 53,580 |
| 2022-10-31 | 202,000.00 | 204,000.00 | 198,500.00 | 200,000.00 | 162,685.97 | 99,125 |
| 2022-10-28 | 197,000.00 | 204,000.00 | 197,000.00 | 204,000.00 | 165,939.69 | 99,637 |
| 2022-10-27 | 198,000.00 | 198,500.00 | 195,500.00 | 196,500.00 | 159,838.97 | 94,680 |
| 2022-10-26 | 194,000.00 | 198,000.00 | 194,000.00 | 196,500.00 | 159,838.97 | 69,733 |
| 2022-10-25 | 196,500.00 | 196,500.00 | 193,500.00 | 194,500.00 | 158,212.11 | 39,950 |
| 2022-10-24 | 199,000.00 | 199,000.00 | 194,500.00 | 196,000.00 | 159,432.25 | 55,530 |
| 2022-10-21 | 196,500.00 | 198,000.00 | 195,000.00 | 196,500.00 | 159,838.97 | 89,215 |
| 2022-10-20 | 194,500.00 | 198,500.00 | 194,500.00 | 198,000.00 | 161,059.11 | 99,989 |
| 2022-10-19 | 196,000.00 | 197,000.00 | 194,000.00 | 196,500.00 | 159,838.97 | 61,095 |
| 2022-10-18 | 196,500.00 | 197,000.00 | 192,500.00 | 195,500.00 | 159,025.54 | 52,679 |
| 2022-10-17 | 192,000.00 | 195,500.00 | 191,000.00 | 194,500.00 | 158,212.11 | 50,394 |
| 2022-10-14 | 189,000.00 | 193,500.00 | 186,500.00 | 192,500.00 | 156,585.25 | 57,783 |
| 2022-10-13 | 188,500.00 | 190,000.00 | 188,000.00 | 188,000.00 | 152,924.81 | 70,180 |
| 2022-10-12 | 191,000.00 | 191,500.00 | 187,000.00 | 187,500.00 | 152,518.10 | 69,539 |
| 2022-10-11 | 193,500.00 | 195,500.00 | 190,500.00 | 191,500.00 | 155,771.82 | 90,296 |
| 2022-10-07 | 189,000.00 | 197,000.00 | 188,000.00 | 196,000.00 | 159,432.25 | 77,252 |
| 2022-10-06 | 190,500.00 | 190,500.00 | 188,500.00 | 189,500.00 | 154,144.96 | 41,321 |
| 2022-10-05 | 192,000.00 | 193,500.00 | 189,500.00 | 190,000.00 | 154,551.67 | 64,433 |
| 2022-10-04 | 184,500.00 | 192,500.00 | 184,500.00 | 191,000.00 | 155,365.10 | 99,012 |
| 2022-09-30 | 184,500.00 | 188,500.00 | 184,000.00 | 184,000.00 | 149,671.10 | 180,981 |
| 2022-09-29 | 191,000.00 | 195,500.00 | 188,000.00 | 188,500.00 | 153,331.53 | 131,520 |
| 2022-09-28 | 190,000.00 | 193,000.00 | 189,000.00 | 191,000.00 | 155,365.10 | 133,331 |
| 2022-09-27 | 197,000.00 | 197,000.00 | 189,500.00 | 192,500.00 | 156,585.25 | 120,388 |
| 2022-09-26 | 196,000.00 | 200,000.00 | 193,000.00 | 196,000.00 | 159,432.25 | 125,950 |
| 2022-09-23 | 194,500.00 | 196,500.00 | 192,000.00 | 196,500.00 | 159,838.97 | 82,835 |
| 2022-09-22 | 192,500.00 | 194,000.00 | 191,500.00 | 193,000.00 | 156,991.96 | 52,725 |
| 2022-09-21 | 194,000.00 | 195,500.00 | 192,500.00 | 192,500.00 | 156,585.25 | 59,384 |
| 2022-09-20 | 194,500.00 | 195,500.00 | 191,500.00 | 195,000.00 | 158,618.82 | 66,085 |
| 2022-09-19 | 190,000.00 | 193,000.00 | 189,000.00 | 193,000.00 | 156,991.96 | 74,768 |
| 2022-09-16 | 192,000.00 | 192,500.00 | 189,000.00 | 189,500.00 | 154,144.96 | 100,732 |
| 2022-09-15 | 193,500.00 | 195,000.00 | 192,500.00 | 193,000.00 | 156,991.96 | 37,666 |
| 2022-09-14 | 194,500.00 | 197,000.00 | 192,000.00 | 192,500.00 | 156,585.25 | 63,749 |
| 2022-09-13 | 193,500.00 | 199,000.00 | 193,000.00 | 197,500.00 | 160,652.40 | 91,304 |
| 2022-09-08 | 194,500.00 | 194,500.00 | 190,500.00 | 192,000.00 | 156,178.53 | 77,693 |
| 2022-09-07 | 192,000.00 | 194,000.00 | 190,000.00 | 192,500.00 | 156,585.25 | 59,843 |
| 2022-09-06 | 194,000.00 | 194,000.00 | 191,000.00 | 192,500.00 | 156,585.25 | 61,568 |
| 2022-09-05 | 193,500.00 | 194,500.00 | 192,000.00 | 193,000.00 | 156,991.96 | 38,217 |
| 2022-09-02 | 191,500.00 | 193,000.00 | 190,000.00 | 192,000.00 | 156,178.53 | 68,309 |
| 2022-09-01 | 193,000.00 | 194,500.00 | 191,000.00 | 192,000.00 | 156,178.53 | 74,003 |
| 2022-08-31 | 192,500.00 | 195,000.00 | 190,500.00 | 195,000.00 | 158,618.82 | 91,787 |
| 2022-08-30 | 193,500.00 | 195,500.00 | 192,000.00 | 194,000.00 | 157,805.39 | 53,107 |
| 2022-08-29 | 195,500.00 | 196,000.00 | 192,000.00 | 193,000.00 | 156,991.96 | 56,496 |
| 2022-08-26 | 197,000.00 | 199,000.00 | 196,500.00 | 196,500.00 | 159,838.97 | 72,576 |
| 2022-08-25 | 196,000.00 | 197,500.00 | 195,500.00 | 197,500.00 | 160,652.40 | 52,895 |
| 2022-08-24 | 198,500.00 | 198,500.00 | 196,000.00 | 196,000.00 | 159,432.25 | 52,352 |
| 2022-08-23 | 200,000.00 | 200,000.00 | 196,000.00 | 198,500.00 | 161,465.83 | 53,222 |
| 2022-08-22 | 199,500.00 | 201,000.00 | 199,000.00 | 200,000.00 | 162,685.97 | 60,397 |
| 2022-08-19 | 198,000.00 | 201,500.00 | 197,000.00 | 201,000.00 | 163,499.40 | 90,681 |
| 2022-08-18 | 197,000.00 | 200,500.00 | 195,500.00 | 198,500.00 | 161,465.83 | 97,939 |
| 2022-08-17 | 197,000.00 | 199,000.00 | 196,000.00 | 198,000.00 | 161,059.11 | 80,125 |
| 2022-08-16 | 200,000.00 | 200,000.00 | 196,500.00 | 197,000.00 | 160,245.68 | 126,120 |
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.