Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 489,000.00 | 490,500.00 | 479,000.00 | 480,000.00 | 480,000.00 | 118,457 |
| 2026-04-16 | 488,500.00 | 497,500.00 | 485,000.00 | 490,000.00 | 490,000.00 | 213,852 |
| 2026-04-15 | 502,000.00 | 515,000.00 | 482,500.00 | 486,000.00 | 486,000.00 | 243,531 |
| 2026-04-14 | 491,000.00 | 492,000.00 | 474,500.00 | 489,500.00 | 489,500.00 | 200,078 |
| 2026-04-13 | 467,000.00 | 471,500.00 | 460,500.00 | 471,500.00 | 471,500.00 | 91,284 |
| 2026-04-10 | 469,500.00 | 472,500.00 | 465,000.00 | 469,500.00 | 469,500.00 | 89,497 |
| 2026-04-09 | 464,000.00 | 468,000.00 | 455,500.00 | 467,500.00 | 467,500.00 | 159,280 |
| 2026-04-08 | 469,500.00 | 474,000.00 | 461,000.00 | 468,000.00 | 468,000.00 | 139,098 |
| 2026-04-07 | 441,000.00 | 452,000.00 | 440,500.00 | 446,500.00 | 446,500.00 | 59,157 |
| 2026-04-06 | 442,500.00 | 452,000.00 | 439,000.00 | 444,500.00 | 444,500.00 | 39,424 |
| 2026-04-03 | 449,500.00 | 454,500.00 | 441,500.00 | 441,500.00 | 441,500.00 | 32,630 |
| 2026-04-02 | 457,000.00 | 461,500.00 | 438,500.00 | 444,000.00 | 444,000.00 | 86,242 |
| 2026-04-01 | 462,000.00 | 462,000.00 | 443,000.00 | 454,000.00 | 454,000.00 | 105,055 |
| 2026-03-31 | 434,500.00 | 455,000.00 | 434,000.00 | 440,500.00 | 440,500.00 | 141,613 |
| 2026-03-30 | 421,500.00 | 447,500.00 | 419,000.00 | 445,500.00 | 445,500.00 | 128,050 |
| 2026-03-27 | 443,000.00 | 445,500.00 | 432,500.00 | 443,000.00 | 443,000.00 | 192,027 |
| 2026-03-26 | 474,500.00 | 475,500.00 | 450,000.00 | 453,000.00 | 453,000.00 | 123,589 |
| 2026-03-25 | 500,000.00 | 500,000.00 | 486,000.00 | 490,000.00 | 470,500.00 | 146,184 |
| 2026-03-24 | 470,000.00 | 481,500.00 | 461,000.00 | 480,500.00 | 461,378.06 | 123,658 |
| 2026-03-23 | 459,000.00 | 468,000.00 | 453,500.00 | 455,500.00 | 437,372.96 | 92,306 |
| 2026-03-20 | 478,000.00 | 482,000.00 | 474,500.00 | 474,500.00 | 455,616.84 | 181,062 |
| 2026-03-19 | 481,000.00 | 489,000.00 | 475,000.00 | 478,500.00 | 459,457.65 | 99,380 |
| 2026-03-18 | 483,000.00 | 502,000.00 | 482,500.00 | 494,000.00 | 474,340.82 | 138,480 |
| 2026-03-17 | 470,000.00 | 479,500.00 | 470,000.00 | 477,500.00 | 458,497.45 | 100,536 |
| 2026-03-16 | 466,000.00 | 473,500.00 | 461,000.00 | 465,000.00 | 446,494.90 | 97,286 |
| 2026-03-13 | 473,000.00 | 481,500.00 | 471,000.00 | 474,000.00 | 455,136.73 | 120,794 |
| 2026-03-12 | 491,000.00 | 493,000.00 | 485,000.00 | 490,000.00 | 470,500.00 | 127,574 |
| 2026-03-11 | 501,000.00 | 509,000.00 | 495,000.00 | 497,500.00 | 477,701.53 | 88,322 |
| 2026-03-10 | 491,500.00 | 494,500.00 | 476,000.00 | 488,500.00 | 469,059.69 | 106,680 |
| 2026-03-09 | 460,000.00 | 478,000.00 | 452,500.00 | 474,500.00 | 455,616.84 | 126,683 |
| 2026-03-06 | 482,000.00 | 500,000.00 | 478,500.00 | 496,500.00 | 476,741.33 | 100,664 |
| 2026-03-05 | 496,000.00 | 504,000.00 | 478,500.00 | 491,500.00 | 471,940.31 | 123,569 |
| 2026-03-04 | 517,000.00 | 517,000.00 | 459,500.00 | 468,000.00 | 449,375.51 | 149,202 |
| 2026-03-03 | 535,000.00 | 544,000.00 | 519,000.00 | 522,000.00 | 501,226.53 | 126,819 |
| 2026-02-27 | 553,000.00 | 555,000.00 | 530,000.00 | 530,000.00 | 508,908.16 | 230,440 |
| 2026-02-26 | 546,000.00 | 552,000.00 | 537,000.00 | 548,000.00 | 526,191.84 | 115,472 |
| 2026-02-25 | 544,000.00 | 557,000.00 | 536,000.00 | 548,000.00 | 526,191.84 | 167,983 |
| 2026-02-24 | 578,000.00 | 580,000.00 | 545,000.00 | 553,000.00 | 530,992.86 | 167,797 |
| 2026-02-23 | 627,000.00 | 646,000.00 | 560,000.00 | 565,000.00 | 542,515.31 | 226,576 |
| 2026-02-20 | 575,000.00 | 644,000.00 | 572,000.00 | 618,000.00 | 593,406.12 | 170,035 |
| 2026-02-19 | 552,000.00 | 570,000.00 | 547,000.00 | 570,000.00 | 547,316.33 | 165,511 |
| 2026-02-13 | 598,000.00 | 598,000.00 | 550,000.00 | 559,000.00 | 536,754.08 | 258,081 |
| 2026-02-12 | 550,000.00 | 581,000.00 | 549,000.00 | 581,000.00 | 557,878.57 | 120,663 |
| 2026-02-11 | 535,000.00 | 551,000.00 | 528,000.00 | 549,000.00 | 527,152.04 | 95,400 |
| 2026-02-10 | 548,000.00 | 548,000.00 | 527,000.00 | 534,000.00 | 512,748.98 | 87,220 |
| 2026-02-09 | 532,000.00 | 550,000.00 | 523,000.00 | 531,000.00 | 509,868.37 | 105,631 |
| 2026-02-06 | 503,000.00 | 519,000.00 | 491,000.00 | 519,000.00 | 498,345.92 | 110,523 |
| 2026-02-05 | 510,000.00 | 516,000.00 | 499,500.00 | 503,000.00 | 482,982.65 | 80,473 |
| 2026-02-04 | 494,500.00 | 517,000.00 | 489,500.00 | 516,000.00 | 495,465.31 | 102,964 |
| 2026-02-03 | 490,000.00 | 498,000.00 | 486,000.00 | 491,500.00 | 471,940.31 | 96,193 |
| 2026-02-02 | 502,000.00 | 502,000.00 | 477,000.00 | 481,500.00 | 462,338.27 | 88,642 |
| 2026-01-30 | 493,000.00 | 510,000.00 | 493,000.00 | 501,000.00 | 481,062.24 | 167,292 |
| 2026-01-29 | 487,500.00 | 501,000.00 | 480,000.00 | 499,000.00 | 479,141.84 | 122,215 |
| 2026-01-28 | 502,000.00 | 507,000.00 | 491,000.00 | 491,000.00 | 471,460.20 | 114,888 |
| 2026-01-27 | 493,000.00 | 503,000.00 | 490,500.00 | 502,000.00 | 482,022.45 | 89,836 |
| 2026-01-26 | 486,000.00 | 495,000.00 | 486,000.00 | 490,500.00 | 470,980.10 | 83,438 |
| 2026-01-23 | 487,500.00 | 492,500.00 | 483,000.00 | 492,000.00 | 472,420.41 | 81,180 |
| 2026-01-22 | 493,500.00 | 498,500.00 | 488,000.00 | 489,500.00 | 470,019.90 | 100,425 |
| 2026-01-21 | 502,000.00 | 502,000.00 | 489,500.00 | 498,500.00 | 478,661.73 | 94,558 |
| 2026-01-20 | 478,500.00 | 503,000.00 | 478,000.00 | 501,000.00 | 481,062.24 | 91,419 |
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.