Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 213,500.00 | 219,500.00 | 212,000.00 | 216,500.00 | 166,588.24 | 133,835 |
| 2021-11-19 | 215,000.00 | 219,000.00 | 213,500.00 | 218,000.00 | 167,742.43 | 108,622 |
| 2021-11-18 | 217,000.00 | 218,500.00 | 212,000.00 | 218,500.00 | 168,127.16 | 102,507 |
| 2021-11-17 | 225,500.00 | 226,500.00 | 217,000.00 | 220,000.00 | 169,281.35 | 153,575 |
| 2021-11-16 | 230,000.00 | 230,000.00 | 224,000.00 | 229,000.00 | 176,206.50 | 88,060 |
| 2021-11-15 | 224,500.00 | 230,000.00 | 223,000.00 | 229,500.00 | 176,591.23 | 61,918 |
| 2021-11-12 | 224,000.00 | 226,000.00 | 221,000.00 | 225,500.00 | 173,513.38 | 95,324 |
| 2021-11-11 | 222,000.00 | 224,000.00 | 219,500.00 | 221,000.00 | 170,050.81 | 116,445 |
| 2021-11-10 | 221,000.00 | 226,000.00 | 220,500.00 | 223,500.00 | 171,974.46 | 63,997 |
| 2021-11-09 | 227,500.00 | 229,000.00 | 221,000.00 | 223,000.00 | 171,589.73 | 101,001 |
| 2021-11-08 | 223,500.00 | 230,000.00 | 220,500.00 | 227,500.00 | 175,052.31 | 66,415 |
| 2021-11-05 | 230,500.00 | 231,000.00 | 223,500.00 | 225,000.00 | 173,128.65 | 113,523 |
| 2021-11-04 | 233,000.00 | 236,000.00 | 227,000.00 | 229,000.00 | 176,206.50 | 86,430 |
| 2021-11-03 | 235,500.00 | 239,000.00 | 230,500.00 | 233,500.00 | 179,669.07 | 63,597 |
| 2021-11-02 | 236,500.00 | 238,000.00 | 233,500.00 | 235,000.00 | 180,823.26 | 69,138 |
| 2021-11-01 | 232,000.00 | 235,500.00 | 231,000.00 | 235,000.00 | 180,823.26 | 82,135 |
| 2021-10-29 | 235,500.00 | 241,000.00 | 230,000.00 | 231,000.00 | 177,745.42 | 132,742 |
| 2021-10-28 | 251,500.00 | 252,000.00 | 235,000.00 | 236,000.00 | 181,592.72 | 142,693 |
| 2021-10-27 | 249,000.00 | 253,000.00 | 247,000.00 | 251,500.00 | 193,519.36 | 73,257 |
| 2021-10-26 | 249,000.00 | 249,500.00 | 246,000.00 | 247,500.00 | 190,441.52 | 41,562 |
| 2021-10-25 | 243,000.00 | 249,000.00 | 242,000.00 | 248,000.00 | 190,826.25 | 43,491 |
| 2021-10-22 | 245,500.00 | 247,000.00 | 243,500.00 | 245,000.00 | 188,517.87 | 35,365 |
| 2021-10-21 | 245,500.00 | 247,500.00 | 244,500.00 | 247,000.00 | 190,056.79 | 85,470 |
| 2021-10-20 | 245,000.00 | 247,000.00 | 243,500.00 | 247,000.00 | 190,056.79 | 51,512 |
| 2021-10-19 | 244,000.00 | 247,000.00 | 242,500.00 | 245,000.00 | 188,517.87 | 54,557 |
| 2021-10-18 | 241,000.00 | 243,000.00 | 238,000.00 | 241,500.00 | 185,824.76 | 129,943 |
| 2021-10-15 | 239,500.00 | 244,000.00 | 239,000.00 | 242,000.00 | 186,209.49 | 71,648 |
| 2021-10-14 | 240,000.00 | 242,000.00 | 238,000.00 | 240,000.00 | 184,670.56 | 87,304 |
← NewerPage 21 of 21 · 1,228 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.