Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 202,000.00 | 205,000.00 | 198,000.00 | 200,000.00 | 162,685.97 | 116,767 |
| 2022-08-11 | 203,000.00 | 204,500.00 | 201,000.00 | 202,000.00 | 164,312.83 | 81,342 |
| 2022-08-10 | 205,500.00 | 207,000.00 | 202,000.00 | 203,500.00 | 165,532.98 | 48,988 |
| 2022-08-09 | 203,500.00 | 208,000.00 | 201,500.00 | 205,000.00 | 166,753.12 | 78,522 |
| 2022-08-08 | 204,500.00 | 209,500.00 | 204,000.00 | 205,000.00 | 166,753.12 | 78,426 |
| 2022-08-05 | 202,500.00 | 206,500.00 | 201,000.00 | 205,500.00 | 167,159.84 | 67,825 |
| 2022-08-04 | 200,500.00 | 203,000.00 | 200,500.00 | 201,500.00 | 163,906.12 | 50,465 |
| 2022-08-03 | 196,500.00 | 202,000.00 | 196,500.00 | 201,500.00 | 163,906.12 | 69,638 |
| 2022-08-02 | 196,500.00 | 198,500.00 | 196,000.00 | 197,000.00 | 160,245.68 | 43,647 |
| 2022-08-01 | 196,000.00 | 198,000.00 | 196,000.00 | 197,500.00 | 160,652.40 | 46,966 |
| 2022-07-29 | 198,000.00 | 198,500.00 | 196,000.00 | 197,500.00 | 160,652.40 | 52,227 |
| 2022-07-28 | 193,500.00 | 197,000.00 | 193,500.00 | 197,000.00 | 160,245.68 | 86,853 |
| 2022-07-27 | 193,000.00 | 194,500.00 | 192,000.00 | 193,500.00 | 157,398.68 | 52,398 |
| 2022-07-26 | 193,000.00 | 194,500.00 | 191,000.00 | 192,000.00 | 156,178.53 | 76,744 |
| 2022-07-25 | 195,500.00 | 195,500.00 | 193,000.00 | 193,500.00 | 157,398.68 | 57,429 |
| 2022-07-22 | 197,000.00 | 200,500.00 | 194,000.00 | 194,500.00 | 158,212.11 | 74,042 |
| 2022-07-21 | 197,500.00 | 199,000.00 | 195,500.00 | 198,500.00 | 161,465.83 | 78,153 |
| 2022-07-20 | 201,000.00 | 203,500.00 | 197,500.00 | 198,500.00 | 161,465.83 | 84,137 |
| 2022-07-19 | 197,500.00 | 201,000.00 | 197,500.00 | 200,000.00 | 162,685.97 | 47,545 |
| 2022-07-18 | 195,500.00 | 201,500.00 | 195,000.00 | 199,000.00 | 161,872.54 | 72,531 |
| 2022-07-15 | 196,500.00 | 199,000.00 | 192,000.00 | 195,500.00 | 159,025.54 | 77,228 |
| 2022-07-14 | 197,500.00 | 200,500.00 | 195,000.00 | 197,000.00 | 160,245.68 | 80,597 |
| 2022-07-13 | 203,000.00 | 203,500.00 | 198,000.00 | 198,500.00 | 161,465.83 | 76,894 |
| 2022-07-12 | 195,500.00 | 202,500.00 | 194,500.00 | 201,500.00 | 163,906.12 | 111,842 |
| 2022-07-11 | 196,500.00 | 197,500.00 | 194,500.00 | 196,000.00 | 159,432.25 | 47,122 |
| 2022-07-08 | 189,000.00 | 198,500.00 | 189,000.00 | 196,500.00 | 159,838.97 | 136,612 |
| 2022-07-07 | 186,500.00 | 191,000.00 | 183,500.00 | 190,000.00 | 154,551.67 | 88,036 |
| 2022-07-06 | 195,500.00 | 197,000.00 | 183,500.00 | 184,500.00 | 150,077.81 | 184,048 |
| 2022-07-05 | 202,500.00 | 202,500.00 | 196,000.00 | 196,500.00 | 159,838.97 | 142,772 |
| 2022-07-04 | 200,500.00 | 202,500.00 | 198,000.00 | 201,500.00 | 163,906.12 | 90,107 |
| 2022-07-01 | 204,000.00 | 204,000.00 | 197,500.00 | 202,500.00 | 164,719.55 | 103,980 |
| 2022-06-30 | 201,000.00 | 203,500.00 | 199,500.00 | 201,000.00 | 163,499.40 | 98,669 |
| 2022-06-29 | 199,000.00 | 201,000.00 | 199,000.00 | 200,000.00 | 162,685.97 | 46,893 |
| 2022-06-28 | 201,000.00 | 201,500.00 | 198,000.00 | 200,500.00 | 163,092.69 | 54,177 |
| 2022-06-27 | 196,000.00 | 201,500.00 | 196,000.00 | 199,500.00 | 162,279.26 | 70,280 |
| 2022-06-24 | 198,000.00 | 198,500.00 | 194,500.00 | 196,500.00 | 159,838.97 | 54,257 |
| 2022-06-23 | 199,500.00 | 202,000.00 | 195,500.00 | 196,000.00 | 159,432.25 | 124,096 |
| 2022-06-22 | 197,000.00 | 202,000.00 | 194,500.00 | 199,000.00 | 161,872.54 | 163,869 |
| 2022-06-21 | 197,500.00 | 198,500.00 | 194,500.00 | 195,500.00 | 159,025.54 | 52,356 |
| 2022-06-20 | 195,500.00 | 196,500.00 | 192,500.00 | 194,500.00 | 158,212.11 | 68,947 |
| 2022-06-17 | 191,500.00 | 199,500.00 | 190,500.00 | 196,000.00 | 159,432.25 | 140,498 |
| 2022-06-16 | 194,000.00 | 196,500.00 | 192,000.00 | 192,500.00 | 156,585.25 | 84,759 |
| 2022-06-15 | 192,500.00 | 196,000.00 | 190,000.00 | 194,500.00 | 158,212.11 | 80,080 |
| 2022-06-14 | 196,500.00 | 196,500.00 | 191,000.00 | 192,000.00 | 156,178.53 | 105,311 |
| 2022-06-13 | 197,000.00 | 202,500.00 | 194,000.00 | 195,000.00 | 158,618.82 | 114,925 |
| 2022-06-10 | 198,000.00 | 199,000.00 | 195,500.00 | 198,000.00 | 161,059.11 | 69,142 |
| 2022-06-09 | 199,000.00 | 200,000.00 | 196,000.00 | 200,000.00 | 162,685.97 | 122,355 |
| 2022-06-08 | 195,500.00 | 199,500.00 | 194,500.00 | 199,000.00 | 161,872.54 | 100,051 |
| 2022-06-07 | 197,500.00 | 197,500.00 | 195,000.00 | 195,500.00 | 159,025.54 | 106,065 |
| 2022-06-03 | 198,500.00 | 198,500.00 | 195,000.00 | 197,000.00 | 160,245.68 | 55,389 |
| 2022-06-02 | 197,500.00 | 198,500.00 | 195,500.00 | 197,000.00 | 160,245.68 | 84,040 |
| 2022-05-31 | 199,500.00 | 200,500.00 | 196,500.00 | 199,000.00 | 161,872.54 | 329,951 |
| 2022-05-30 | 200,000.00 | 203,500.00 | 198,000.00 | 199,000.00 | 161,872.54 | 76,550 |
| 2022-05-27 | 197,500.00 | 199,500.00 | 196,500.00 | 199,500.00 | 162,279.26 | 79,750 |
| 2022-05-26 | 197,000.00 | 199,000.00 | 195,000.00 | 196,000.00 | 159,432.25 | 81,588 |
| 2022-05-25 | 199,000.00 | 199,000.00 | 197,000.00 | 198,500.00 | 161,465.83 | 47,670 |
| 2022-05-24 | 199,500.00 | 204,000.00 | 196,500.00 | 196,500.00 | 159,838.97 | 82,260 |
| 2022-05-23 | 199,500.00 | 201,000.00 | 196,000.00 | 199,500.00 | 162,279.26 | 124,930 |
| 2022-05-20 | 199,500.00 | 202,500.00 | 198,500.00 | 199,500.00 | 162,279.26 | 116,467 |
| 2022-05-19 | 198,500.00 | 201,500.00 | 198,000.00 | 198,500.00 | 161,465.83 | 83,496 |
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.