Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 659,000.00 | 701,000.00 | 659,000.00 | 701,000.00 | 701,000.00 | 147,348 |
| 2026-07-15 | 639,000.00 | 687,000.00 | 639,000.00 | 661,000.00 | 661,000.00 | 104,388 |
| 2026-07-14 | 645,000.00 | 648,000.00 | 625,000.00 | 628,000.00 | 628,000.00 | 119,168 |
| 2026-07-13 | 649,000.00 | 662,000.00 | 629,000.00 | 639,000.00 | 639,000.00 | 96,948 |
| 2026-07-10 | 617,000.00 | 669,000.00 | 616,000.00 | 648,000.00 | 648,000.00 | 102,425 |
| 2026-07-09 | 658,000.00 | 677,000.00 | 599,000.00 | 622,000.00 | 622,000.00 | 253,924 |
| 2026-07-08 | 696,000.00 | 697,000.00 | 644,000.00 | 671,000.00 | 671,000.00 | 87,248 |
| 2026-07-07 | 669,000.00 | 688,000.00 | 663,000.00 | 682,000.00 | 682,000.00 | 97,475 |
| 2026-07-06 | 650,000.00 | 678,000.00 | 640,000.00 | 674,000.00 | 674,000.00 | 93,674 |
| 2026-07-03 | 632,000.00 | 645,000.00 | 609,000.00 | 638,000.00 | 638,000.00 | 137,846 |
| 2026-07-02 | 623,000.00 | 636,000.00 | 597,000.00 | 614,000.00 | 614,000.00 | 119,459 |
| 2026-07-01 | 623,000.00 | 628,000.00 | 602,000.00 | 623,000.00 | 623,000.00 | 93,409 |
| 2026-06-30 | 624,000.00 | 632,000.00 | 614,000.00 | 618,000.00 | 618,000.00 | 133,483 |
| 2026-06-29 | 640,000.00 | 640,000.00 | 600,000.00 | 625,000.00 | 625,000.00 | 145,259 |
| 2026-06-26 | 640,000.00 | 644,000.00 | 612,000.00 | 636,000.00 | 636,000.00 | 181,254 |
| 2026-06-25 | 653,000.00 | 665,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | 136,058 |
| 2026-06-24 | 639,000.00 | 652,000.00 | 616,000.00 | 636,000.00 | 636,000.00 | 240,897 |
| 2026-06-23 | 664,000.00 | 706,000.00 | 638,000.00 | 646,000.00 | 646,000.00 | 210,975 |
| 2026-06-22 | 708,000.00 | 715,000.00 | 673,000.00 | 685,000.00 | 685,000.00 | 93,659 |
| 2026-06-19 | 737,000.00 | 737,000.00 | 690,000.00 | 700,000.00 | 700,000.00 | 225,695 |
| 2026-06-18 | 672,000.00 | 705,000.00 | 664,000.00 | 700,000.00 | 700,000.00 | 122,160 |
| 2026-06-17 | 677,000.00 | 687,000.00 | 668,000.00 | 679,000.00 | 679,000.00 | 228,044 |
| 2026-06-16 | 670,000.00 | 698,000.00 | 662,000.00 | 671,000.00 | 671,000.00 | 152,534 |
| 2026-06-15 | 671,000.00 | 690,000.00 | 658,000.00 | 676,000.00 | 676,000.00 | 115,813 |
| 2026-06-12 | 685,000.00 | 695,000.00 | 647,000.00 | 654,000.00 | 654,000.00 | 121,961 |
| 2026-06-11 | 615,000.00 | 663,000.00 | 597,000.00 | 663,000.00 | 663,000.00 | 276,539 |
| 2026-06-10 | 616,000.00 | 633,000.00 | 596,000.00 | 616,000.00 | 616,000.00 | 230,994 |
| 2026-06-09 | 671,000.00 | 682,000.00 | 640,000.00 | 655,000.00 | 655,000.00 | 224,520 |
| 2026-06-08 | 673,000.00 | 692,000.00 | 650,000.00 | 670,000.00 | 670,000.00 | 181,724 |
| 2026-06-05 | 705,000.00 | 728,000.00 | 682,000.00 | 695,000.00 | 695,000.00 | 343,227 |
| 2026-06-04 | 677,000.00 | 757,000.00 | 672,000.00 | 730,000.00 | 730,000.00 | 443,786 |
| 2026-06-02 | 629,000.00 | 649,000.00 | 604,000.00 | 641,000.00 | 641,000.00 | 215,423 |
| 2026-06-01 | 579,000.00 | 632,000.00 | 570,000.00 | 604,000.00 | 604,000.00 | 282,425 |
| 2026-05-29 | 565,000.00 | 575,000.00 | 545,000.00 | 569,000.00 | 569,000.00 | 231,070 |
| 2026-05-28 | 566,000.00 | 567,000.00 | 533,000.00 | 560,000.00 | 560,000.00 | 222,612 |
| 2026-05-27 | 590,000.00 | 597,000.00 | 572,000.00 | 577,000.00 | 577,000.00 | 144,541 |
| 2026-05-26 | 581,000.00 | 592,000.00 | 570,000.00 | 581,000.00 | 581,000.00 | 181,755 |
| 2026-05-22 | 578,000.00 | 592,000.00 | 565,000.00 | 569,000.00 | 569,000.00 | 186,662 |
| 2026-05-21 | 555,000.00 | 570,000.00 | 550,000.00 | 566,000.00 | 566,000.00 | 164,707 |
| 2026-05-20 | 566,000.00 | 566,000.00 | 526,000.00 | 543,000.00 | 543,000.00 | 189,866 |
| 2026-05-19 | 566,000.00 | 579,000.00 | 547,000.00 | 551,000.00 | 551,000.00 | 188,446 |
| 2026-05-18 | 559,000.00 | 576,000.00 | 548,000.00 | 554,000.00 | 554,000.00 | 147,428 |
| 2026-05-15 | 550,000.00 | 570,000.00 | 542,000.00 | 554,000.00 | 554,000.00 | 254,102 |
| 2026-05-14 | 503,000.00 | 538,000.00 | 502,000.00 | 538,000.00 | 538,000.00 | 269,848 |
| 2026-05-13 | 511,000.00 | 515,000.00 | 490,000.00 | 498,000.00 | 498,000.00 | 131,112 |
| 2026-05-12 | 510,000.00 | 522,000.00 | 495,500.00 | 505,000.00 | 505,000.00 | 228,675 |
| 2026-05-11 | 512,000.00 | 515,000.00 | 499,000.00 | 505,000.00 | 505,000.00 | 197,789 |
| 2026-05-08 | 490,000.00 | 505,000.00 | 472,000.00 | 499,000.00 | 499,000.00 | 189,706 |
| 2026-05-07 | 488,500.00 | 495,500.00 | 475,500.00 | 490,000.00 | 490,000.00 | 387,911 |
| 2026-05-06 | 494,000.00 | 494,000.00 | 473,500.00 | 480,500.00 | 480,500.00 | 473,305 |
| 2026-05-04 | 468,500.00 | 476,500.00 | 459,000.00 | 473,500.00 | 473,500.00 | 146,921 |
| 2026-04-30 | 460,000.00 | 466,000.00 | 457,500.00 | 461,000.00 | 461,000.00 | 166,163 |
| 2026-04-29 | 483,000.00 | 483,500.00 | 461,000.00 | 464,000.00 | 464,000.00 | 138,790 |
| 2026-04-28 | 464,500.00 | 485,000.00 | 462,500.00 | 483,000.00 | 483,000.00 | 227,751 |
| 2026-04-27 | 458,500.00 | 464,500.00 | 452,500.00 | 461,000.00 | 461,000.00 | 114,583 |
| 2026-04-24 | 454,500.00 | 459,000.00 | 451,000.00 | 456,000.00 | 456,000.00 | 166,309 |
| 2026-04-23 | 469,500.00 | 470,500.00 | 455,000.00 | 463,000.00 | 463,000.00 | 218,843 |
| 2026-04-22 | 470,000.00 | 472,500.00 | 460,000.00 | 461,500.00 | 461,500.00 | 113,264 |
| 2026-04-21 | 473,500.00 | 475,500.00 | 466,000.00 | 468,000.00 | 468,000.00 | 138,915 |
| 2026-04-20 | 481,500.00 | 485,000.00 | 475,500.00 | 475,500.00 | 475,500.00 | 112,032 |
← NewerPage 2 of 2 · 120 trading days
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.