Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 481,000.00 | 485,000.00 | 477,000.00 | 480,500.00 | 461,378.06 | 68,550 |
| 2026-01-16 | 480,000.00 | 513,000.00 | 478,500.00 | 486,500.00 | 467,139.29 | 165,316 |
| 2026-01-15 | 477,000.00 | 483,000.00 | 471,000.00 | 475,500.00 | 456,577.04 | 115,364 |
| 2026-01-14 | 478,000.00 | 479,500.00 | 471,500.00 | 479,500.00 | 460,417.86 | 58,662 |
| 2026-01-13 | 479,500.00 | 480,000.00 | 471,500.00 | 476,500.00 | 457,537.24 | 55,912 |
| 2026-01-12 | 471,500.00 | 478,500.00 | 467,000.00 | 477,000.00 | 458,017.35 | 95,850 |
| 2026-01-09 | 469,000.00 | 473,000.00 | 466,000.00 | 470,000.00 | 451,295.92 | 103,425 |
| 2026-01-08 | 480,500.00 | 481,000.00 | 469,000.00 | 471,500.00 | 452,736.22 | 113,442 |
| 2026-01-07 | 488,500.00 | 493,000.00 | 480,500.00 | 485,500.00 | 466,179.08 | 73,648 |
| 2026-01-06 | 487,500.00 | 495,000.00 | 486,500.00 | 495,000.00 | 475,301.02 | 47,068 |
| 2026-01-05 | 494,500.00 | 497,500.00 | 485,500.00 | 487,500.00 | 468,099.49 | 81,483 |
| 2026-01-02 | 495,000.00 | 499,000.00 | 491,000.00 | 497,000.00 | 477,221.43 | 40,982 |
| 2025-12-30 | 491,500.00 | 499,000.00 | 491,000.00 | 497,000.00 | 477,221.43 | 33,922 |
| 2025-12-29 | 484,000.00 | 496,000.00 | 483,000.00 | 496,000.00 | 476,261.22 | 42,941 |
| 2025-12-26 | 497,000.00 | 501,000.00 | 490,500.00 | 491,500.00 | 471,940.31 | 31,550 |
| 2025-12-24 | 499,500.00 | 501,000.00 | 496,500.00 | 499,000.00 | 479,141.84 | 29,253 |
| 2025-12-23 | 499,000.00 | 504,000.00 | 496,500.00 | 498,000.00 | 478,181.63 | 47,364 |
| 2025-12-22 | 493,500.00 | 497,500.00 | 490,500.00 | 497,500.00 | 477,701.53 | 45,124 |
| 2025-12-19 | 487,000.00 | 491,000.00 | 484,000.00 | 488,000.00 | 468,579.59 | 58,271 |
| 2025-12-18 | 493,000.00 | 495,000.00 | 482,000.00 | 482,000.00 | 462,818.37 | 69,612 |
| 2025-12-17 | 487,000.00 | 495,500.00 | 484,000.00 | 492,000.00 | 472,420.41 | 72,704 |
| 2025-12-16 | 486,500.00 | 493,000.00 | 485,500.00 | 485,500.00 | 466,179.08 | 127,460 |
| 2025-12-15 | 491,500.00 | 498,000.00 | 483,500.00 | 489,500.00 | 470,019.90 | 120,462 |
| 2025-12-12 | 507,000.00 | 509,000.00 | 487,500.00 | 489,500.00 | 470,019.90 | 239,572 |
| 2025-12-11 | 495,500.00 | 630,000.00 | 483,500.00 | 630,000.00 | 604,928.57 | 194,188 |
| 2025-12-10 | 503,000.00 | 504,000.00 | 490,000.00 | 491,000.00 | 471,460.20 | 70,894 |
| 2025-12-09 | 500,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 480,102.04 | 71,663 |
| 2025-12-08 | 522,000.00 | 522,000.00 | 495,000.00 | 498,000.00 | 478,181.63 | 69,020 |
| 2025-12-05 | 497,500.00 | 522,000.00 | 494,000.00 | 522,000.00 | 501,226.53 | 114,863 |
| 2025-12-04 | 490,000.00 | 499,000.00 | 489,500.00 | 497,000.00 | 477,221.43 | 61,011 |
| 2025-12-03 | 495,000.00 | 497,500.00 | 485,000.00 | 493,500.00 | 473,860.71 | 70,792 |
| 2025-12-02 | 517,000.00 | 517,000.00 | 491,000.00 | 497,000.00 | 477,221.43 | 107,587 |
| 2025-12-01 | 486,000.00 | 502,000.00 | 482,500.00 | 502,000.00 | 482,022.45 | 94,284 |
| 2025-11-28 | 489,500.00 | 492,500.00 | 481,000.00 | 481,500.00 | 462,338.27 | 57,129 |
| 2025-11-27 | 484,000.00 | 494,000.00 | 484,000.00 | 487,000.00 | 467,619.39 | 39,359 |
| 2025-11-26 | 485,500.00 | 487,500.00 | 472,000.00 | 486,000.00 | 466,659.18 | 51,648 |
| 2025-11-25 | 479,000.00 | 489,000.00 | 469,500.00 | 473,000.00 | 454,176.53 | 49,760 |
| 2025-11-24 | 475,000.00 | 481,000.00 | 464,000.00 | 473,000.00 | 454,176.53 | 188,094 |
| 2025-11-21 | 476,000.00 | 476,500.00 | 463,000.00 | 470,000.00 | 451,295.92 | 75,340 |
| 2025-11-20 | 478,500.00 | 479,000.00 | 467,000.00 | 467,000.00 | 448,415.31 | 47,037 |
| 2025-11-19 | 473,500.00 | 478,000.00 | 468,000.00 | 469,000.00 | 450,335.71 | 61,488 |
| 2025-11-18 | 476,000.00 | 479,500.00 | 464,000.00 | 464,000.00 | 445,534.69 | 57,756 |
| 2025-11-17 | 490,000.00 | 498,500.00 | 474,500.00 | 476,500.00 | 457,537.24 | 112,538 |
| 2025-11-14 | 506,000.00 | 525,000.00 | 487,500.00 | 494,500.00 | 474,820.92 | 96,733 |
| 2025-11-13 | 515,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 480,102.04 | 127,043 |
| 2025-11-12 | 495,500.00 | 528,000.00 | 493,500.00 | 522,000.00 | 501,226.53 | 100,438 |
| 2025-11-11 | 513,000.00 | 528,000.00 | 500,000.00 | 501,000.00 | 481,062.24 | 132,482 |
| 2025-11-10 | 501,000.00 | 520,000.00 | 499,500.00 | 511,000.00 | 490,664.29 | 102,863 |
| 2025-11-07 | 500,000.00 | 500,000.00 | 480,000.00 | 488,000.00 | 468,579.59 | 114,316 |
| 2025-11-06 | 466,500.00 | 496,500.00 | 462,000.00 | 493,500.00 | 473,860.71 | 165,472 |
| 2025-11-05 | 447,000.00 | 469,000.00 | 443,000.00 | 469,000.00 | 450,335.71 | 144,366 |
| 2025-11-04 | 439,000.00 | 444,500.00 | 438,000.00 | 444,500.00 | 426,810.71 | 63,584 |
| 2025-11-03 | 438,000.00 | 446,500.00 | 437,500.00 | 442,500.00 | 424,890.31 | 54,128 |
| 2025-10-31 | 450,500.00 | 451,000.00 | 441,500.00 | 441,500.00 | 423,930.10 | 75,125 |
| 2025-10-30 | 441,500.00 | 455,500.00 | 441,500.00 | 446,500.00 | 428,731.12 | 71,167 |
| 2025-10-29 | 453,500.00 | 454,000.00 | 441,500.00 | 445,000.00 | 427,290.82 | 75,941 |
| 2025-10-28 | 452,500.00 | 452,500.00 | 445,000.00 | 449,000.00 | 431,131.63 | 79,941 |
| 2025-10-27 | 450,500.00 | 457,500.00 | 449,500.00 | 452,500.00 | 434,492.35 | 71,963 |
| 2025-10-24 | 456,000.00 | 461,500.00 | 452,000.00 | 455,500.00 | 437,372.96 | 60,094 |
| 2025-10-23 | 455,500.00 | 463,000.00 | 450,500.00 | 454,500.00 | 436,412.76 | 127,076 |
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.