Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 200,000.00 | 202,500.00 | 200,000.00 | 201,500.00 | 163,906.12 | 46,947 |
| 2022-05-17 | 204,500.00 | 207,000.00 | 199,500.00 | 200,000.00 | 162,685.97 | 81,278 |
| 2022-05-16 | 205,000.00 | 209,000.00 | 202,000.00 | 204,500.00 | 166,346.41 | 72,512 |
| 2022-05-13 | 202,000.00 | 206,000.00 | 199,000.00 | 203,000.00 | 165,126.26 | 89,619 |
| 2022-05-12 | 195,500.00 | 206,000.00 | 195,500.00 | 199,500.00 | 162,279.26 | 153,302 |
| 2022-05-11 | 196,500.00 | 198,500.00 | 194,500.00 | 196,000.00 | 159,432.25 | 86,555 |
| 2022-05-10 | 202,000.00 | 202,000.00 | 195,000.00 | 199,500.00 | 162,279.26 | 94,186 |
| 2022-05-09 | 203,500.00 | 206,500.00 | 201,000.00 | 203,000.00 | 165,126.26 | 46,652 |
| 2022-05-06 | 206,000.00 | 207,000.00 | 202,500.00 | 205,500.00 | 167,159.84 | 77,997 |
| 2022-05-04 | 204,000.00 | 208,500.00 | 204,000.00 | 207,500.00 | 168,786.70 | 75,515 |
| 2022-05-03 | 204,500.00 | 206,500.00 | 204,000.00 | 204,000.00 | 165,939.69 | 56,685 |
| 2022-05-02 | 209,500.00 | 211,000.00 | 202,500.00 | 206,000.00 | 167,566.55 | 84,008 |
| 2022-04-29 | 209,000.00 | 211,000.00 | 207,000.00 | 210,000.00 | 170,820.27 | 74,462 |
| 2022-04-28 | 209,500.00 | 210,500.00 | 206,500.00 | 210,000.00 | 170,820.27 | 72,524 |
| 2022-04-27 | 203,500.00 | 207,000.00 | 202,000.00 | 205,000.00 | 166,753.12 | 83,789 |
| 2022-04-26 | 211,500.00 | 211,500.00 | 206,000.00 | 207,000.00 | 168,379.98 | 61,614 |
| 2022-04-25 | 212,000.00 | 213,000.00 | 209,500.00 | 210,000.00 | 170,820.27 | 52,077 |
| 2022-04-22 | 207,500.00 | 217,000.00 | 207,500.00 | 214,500.00 | 174,480.71 | 134,782 |
| 2022-04-21 | 210,000.00 | 211,500.00 | 209,000.00 | 210,000.00 | 170,820.27 | 73,584 |
| 2022-04-20 | 207,000.00 | 210,500.00 | 207,000.00 | 208,000.00 | 169,193.41 | 84,173 |
| 2022-04-19 | 208,500.00 | 210,500.00 | 206,500.00 | 207,000.00 | 168,379.98 | 85,793 |
| 2022-04-18 | 211,000.00 | 211,000.00 | 206,500.00 | 208,000.00 | 169,193.41 | 108,265 |
| 2022-04-15 | 216,500.00 | 217,000.00 | 210,000.00 | 213,000.00 | 173,260.56 | 164,649 |
| 2022-04-14 | 215,500.00 | 219,500.00 | 215,000.00 | 217,500.00 | 176,921.00 | 100,337 |
| 2022-04-13 | 218,500.00 | 220,000.00 | 214,000.00 | 216,500.00 | 176,107.57 | 81,887 |
| 2022-04-12 | 218,500.00 | 220,000.00 | 216,000.00 | 216,500.00 | 176,107.57 | 67,183 |
| 2022-04-11 | 215,500.00 | 221,000.00 | 214,000.00 | 219,500.00 | 178,547.86 | 90,991 |
| 2022-04-08 | 219,500.00 | 219,500.00 | 215,500.00 | 216,500.00 | 176,107.57 | 113,383 |
| 2022-04-07 | 220,000.00 | 223,500.00 | 220,000.00 | 220,000.00 | 178,954.57 | 143,528 |
| 2022-04-06 | 214,000.00 | 221,000.00 | 213,500.00 | 220,500.00 | 179,361.29 | 134,152 |
| 2022-04-05 | 218,500.00 | 219,000.00 | 212,000.00 | 215,000.00 | 174,887.42 | 74,038 |
| 2022-04-04 | 216,500.00 | 221,000.00 | 216,500.00 | 219,500.00 | 178,547.86 | 84,100 |
| 2022-04-01 | 216,000.00 | 221,000.00 | 215,500.00 | 220,000.00 | 178,954.57 | 121,387 |
| 2022-03-31 | 208,500.00 | 221,000.00 | 207,500.00 | 219,000.00 | 178,141.14 | 273,026 |
| 2022-03-30 | 208,500.00 | 209,500.00 | 205,500.00 | 207,500.00 | 168,786.70 | 74,696 |
| 2022-03-29 | 209,500.00 | 211,500.00 | 205,000.00 | 207,500.00 | 168,786.70 | 92,615 |
| 2022-03-28 | 198,500.00 | 210,000.00 | 198,000.00 | 208,000.00 | 169,193.41 | 145,643 |
| 2022-03-25 | 199,000.00 | 202,000.00 | 198,000.00 | 201,000.00 | 163,499.40 | 87,175 |
| 2022-03-24 | 199,000.00 | 201,000.00 | 198,500.00 | 200,000.00 | 162,685.97 | 72,672 |
| 2022-03-23 | 198,000.00 | 202,500.00 | 197,500.00 | 201,500.00 | 163,906.12 | 146,384 |
| 2022-03-22 | 191,000.00 | 198,000.00 | 189,500.00 | 198,000.00 | 161,059.11 | 198,054 |
| 2022-03-21 | 188,000.00 | 191,000.00 | 188,000.00 | 188,500.00 | 153,331.53 | 61,749 |
| 2022-03-18 | 184,500.00 | 188,000.00 | 183,000.00 | 188,000.00 | 152,924.81 | 184,481 |
| 2022-03-17 | 187,000.00 | 188,500.00 | 184,500.00 | 184,500.00 | 150,077.81 | 85,777 |
| 2022-03-16 | 183,500.00 | 188,000.00 | 182,000.00 | 184,500.00 | 150,077.81 | 90,274 |
| 2022-03-15 | 184,000.00 | 185,000.00 | 181,500.00 | 183,000.00 | 148,857.67 | 79,349 |
| 2022-03-14 | 184,000.00 | 186,500.00 | 183,000.00 | 184,500.00 | 150,077.81 | 80,376 |
| 2022-03-11 | 184,500.00 | 187,000.00 | 183,000.00 | 185,500.00 | 150,891.24 | 62,252 |
| 2022-03-10 | 186,000.00 | 186,500.00 | 181,500.00 | 185,500.00 | 150,891.24 | 158,869 |
| 2022-03-08 | 178,000.00 | 183,000.00 | 177,000.00 | 181,000.00 | 147,230.81 | 140,918 |
| 2022-03-07 | 186,000.00 | 186,500.00 | 180,000.00 | 181,000.00 | 147,230.81 | 196,068 |
| 2022-03-04 | 189,500.00 | 191,000.00 | 188,000.00 | 189,500.00 | 154,144.96 | 81,486 |
| 2022-03-03 | 189,000.00 | 190,500.00 | 187,500.00 | 189,500.00 | 154,144.96 | 107,526 |
| 2022-03-02 | 190,500.00 | 190,500.00 | 187,000.00 | 188,000.00 | 152,924.81 | 176,655 |
| 2022-02-28 | 190,000.00 | 190,500.00 | 187,500.00 | 190,500.00 | 154,958.39 | 110,816 |
| 2022-02-25 | 193,000.00 | 194,000.00 | 188,500.00 | 190,000.00 | 154,551.67 | 184,818 |
| 2022-02-24 | 195,000.00 | 196,500.00 | 191,500.00 | 192,500.00 | 156,585.25 | 194,120 |
| 2022-02-23 | 198,500.00 | 199,000.00 | 196,000.00 | 197,500.00 | 160,652.40 | 158,430 |
| 2022-02-22 | 207,000.00 | 207,000.00 | 194,500.00 | 197,500.00 | 160,652.40 | 397,835 |
| 2022-02-21 | 212,000.00 | 214,000.00 | 210,000.00 | 211,000.00 | 171,633.70 | 65,384 |
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.