Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 212,500.00 | 217,000.00 | 212,500.00 | 216,000.00 | 175,700.85 | 44,963 |
| 2022-02-17 | 215,000.00 | 217,000.00 | 212,500.00 | 215,500.00 | 175,294.14 | 88,797 |
| 2022-02-16 | 212,500.00 | 215,500.00 | 210,500.00 | 213,500.00 | 173,667.28 | 74,048 |
| 2022-02-15 | 213,000.00 | 213,500.00 | 210,000.00 | 212,000.00 | 172,447.13 | 59,741 |
| 2022-02-14 | 216,500.00 | 217,500.00 | 211,000.00 | 212,500.00 | 172,853.85 | 59,077 |
| 2022-02-11 | 216,500.00 | 218,000.00 | 214,500.00 | 216,000.00 | 175,700.85 | 65,943 |
| 2022-02-10 | 216,500.00 | 218,500.00 | 214,000.00 | 218,000.00 | 177,327.71 | 75,510 |
| 2022-02-09 | 214,500.00 | 217,000.00 | 214,000.00 | 216,500.00 | 176,107.57 | 51,838 |
| 2022-02-08 | 216,500.00 | 219,000.00 | 212,500.00 | 214,500.00 | 174,480.71 | 82,874 |
| 2022-02-07 | 210,000.00 | 214,000.00 | 208,500.00 | 213,500.00 | 173,667.28 | 84,861 |
| 2022-02-04 | 211,000.00 | 212,500.00 | 208,000.00 | 211,000.00 | 171,633.70 | 75,819 |
| 2022-02-03 | 205,000.00 | 211,500.00 | 204,000.00 | 209,000.00 | 170,006.84 | 115,915 |
| 2022-01-28 | 201,000.00 | 202,500.00 | 197,500.00 | 200,500.00 | 163,092.69 | 133,953 |
| 2022-01-27 | 208,500.00 | 210,000.00 | 197,500.00 | 199,000.00 | 161,872.54 | 121,451 |
| 2022-01-26 | 206,500.00 | 208,500.00 | 203,500.00 | 207,500.00 | 168,786.70 | 75,547 |
| 2022-01-25 | 206,000.00 | 208,500.00 | 202,000.00 | 203,500.00 | 165,532.98 | 79,984 |
| 2022-01-24 | 208,500.00 | 210,500.00 | 206,000.00 | 208,500.00 | 169,600.13 | 69,277 |
| 2022-01-21 | 206,000.00 | 210,000.00 | 205,500.00 | 209,000.00 | 170,006.84 | 62,424 |
| 2022-01-20 | 217,500.00 | 217,500.00 | 207,000.00 | 207,500.00 | 168,786.70 | 115,323 |
| 2022-01-19 | 214,500.00 | 220,000.00 | 214,500.00 | 216,500.00 | 176,107.57 | 107,796 |
| 2022-01-18 | 216,000.00 | 216,500.00 | 210,500.00 | 213,500.00 | 173,667.28 | 79,783 |
| 2022-01-17 | 214,500.00 | 217,000.00 | 212,500.00 | 214,500.00 | 174,480.71 | 53,891 |
| 2022-01-14 | 216,500.00 | 218,500.00 | 212,500.00 | 217,500.00 | 176,921.00 | 80,862 |
| 2022-01-13 | 218,000.00 | 220,000.00 | 215,000.00 | 216,500.00 | 176,107.57 | 81,859 |
| 2022-01-12 | 214,500.00 | 220,000.00 | 214,000.00 | 218,000.00 | 177,327.71 | 90,565 |
| 2022-01-11 | 218,500.00 | 222,000.00 | 213,500.00 | 214,000.00 | 174,073.99 | 111,736 |
| 2022-01-10 | 213,500.00 | 223,500.00 | 213,500.00 | 222,500.00 | 180,988.15 | 173,843 |
| 2022-01-07 | 209,500.00 | 215,000.00 | 208,000.00 | 214,500.00 | 174,480.71 | 107,178 |
| 2022-01-06 | 212,500.00 | 213,500.00 | 208,000.00 | 212,000.00 | 172,447.13 | 97,863 |
| 2022-01-05 | 206,000.00 | 215,000.00 | 205,500.00 | 210,500.00 | 171,226.99 | 188,347 |
| 2022-01-04 | 203,000.00 | 208,000.00 | 201,000.00 | 207,000.00 | 168,379.98 | 112,514 |
| 2022-01-03 | 201,500.00 | 205,000.00 | 200,000.00 | 204,500.00 | 166,346.41 | 75,926 |
| 2021-12-30 | 205,500.00 | 205,500.00 | 201,500.00 | 202,000.00 | 164,312.83 | 72,848 |
| 2021-12-29 | 211,000.00 | 212,500.00 | 205,500.00 | 205,500.00 | 167,159.84 | 181,975 |
| 2021-12-28 | 219,000.00 | 222,000.00 | 216,500.00 | 222,000.00 | 170,820.27 | 164,801 |
| 2021-12-27 | 216,000.00 | 219,000.00 | 216,000.00 | 218,500.00 | 168,127.16 | 103,939 |
| 2021-12-24 | 217,000.00 | 218,500.00 | 215,000.00 | 216,000.00 | 166,203.51 | 76,551 |
| 2021-12-23 | 214,000.00 | 216,500.00 | 213,500.00 | 216,000.00 | 166,203.51 | 60,313 |
| 2021-12-22 | 214,000.00 | 215,000.00 | 213,000.00 | 214,500.00 | 165,049.32 | 43,956 |
| 2021-12-21 | 215,500.00 | 216,000.00 | 214,000.00 | 214,000.00 | 164,664.59 | 69,290 |
| 2021-12-20 | 214,000.00 | 216,000.00 | 212,000.00 | 214,000.00 | 164,664.59 | 80,801 |
| 2021-12-17 | 212,500.00 | 216,000.00 | 211,500.00 | 215,500.00 | 165,818.78 | 212,781 |
| 2021-12-16 | 209,500.00 | 212,000.00 | 209,500.00 | 211,500.00 | 162,740.93 | 59,541 |
| 2021-12-15 | 209,000.00 | 211,500.00 | 208,000.00 | 209,500.00 | 161,202.01 | 99,173 |
| 2021-12-14 | 209,000.00 | 213,000.00 | 209,000.00 | 210,000.00 | 161,586.74 | 74,575 |
| 2021-12-13 | 211,500.00 | 214,500.00 | 210,000.00 | 210,500.00 | 161,971.47 | 82,372 |
| 2021-12-10 | 210,500.00 | 212,500.00 | 210,000.00 | 211,000.00 | 162,356.20 | 46,065 |
| 2021-12-09 | 210,000.00 | 212,500.00 | 209,000.00 | 210,500.00 | 161,971.47 | 100,901 |
| 2021-12-08 | 211,500.00 | 213,500.00 | 208,500.00 | 209,500.00 | 161,202.01 | 84,748 |
| 2021-12-07 | 208,500.00 | 211,500.00 | 206,500.00 | 211,500.00 | 162,740.93 | 59,760 |
| 2021-12-06 | 208,500.00 | 210,500.00 | 205,500.00 | 208,500.00 | 160,432.55 | 46,782 |
| 2021-12-03 | 204,000.00 | 211,000.00 | 203,000.00 | 209,000.00 | 160,817.28 | 102,951 |
| 2021-12-02 | 200,000.00 | 204,000.00 | 197,000.00 | 203,500.00 | 156,585.25 | 144,612 |
| 2021-12-01 | 203,500.00 | 207,000.00 | 200,500.00 | 203,000.00 | 156,200.52 | 103,343 |
| 2021-11-30 | 205,500.00 | 210,500.00 | 201,000.00 | 202,000.00 | 155,431.06 | 202,941 |
| 2021-11-29 | 206,500.00 | 211,500.00 | 205,000.00 | 208,000.00 | 160,047.82 | 107,804 |
| 2021-11-26 | 211,000.00 | 213,000.00 | 206,000.00 | 206,500.00 | 158,893.63 | 87,358 |
| 2021-11-25 | 215,500.00 | 216,000.00 | 212,500.00 | 212,500.00 | 163,510.40 | 68,599 |
| 2021-11-24 | 214,500.00 | 219,000.00 | 214,500.00 | 217,000.00 | 166,972.97 | 99,046 |
| 2021-11-23 | 214,000.00 | 219,000.00 | 213,500.00 | 214,000.00 | 164,664.59 | 127,144 |
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.