Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 455,500.00 | 463,000.00 | 450,500.00 | 454,500.00 | 436,412.76 | 127,076 |
| 2025-10-22 | 457,000.00 | 457,000.00 | 446,500.00 | 454,500.00 | 436,412.76 | 63,109 |
| 2025-10-21 | 446,500.00 | 457,000.00 | 446,000.00 | 454,000.00 | 435,932.65 | 114,244 |
| 2025-10-20 | 437,000.00 | 447,000.00 | 436,500.00 | 444,500.00 | 426,810.71 | 109,493 |
| 2025-10-17 | 446,000.00 | 448,000.00 | 436,500.00 | 436,500.00 | 419,129.08 | 99,389 |
| 2025-10-16 | 448,500.00 | 454,000.00 | 446,000.00 | 450,500.00 | 432,571.94 | 60,862 |
| 2025-10-15 | 444,500.00 | 449,000.00 | 442,000.00 | 447,500.00 | 429,691.33 | 48,876 |
| 2025-10-14 | 444,000.00 | 451,000.00 | 439,500.00 | 445,000.00 | 427,290.82 | 78,237 |
| 2025-10-13 | 456,000.00 | 456,000.00 | 442,500.00 | 450,000.00 | 432,091.84 | 66,550 |
| 2025-10-10 | 448,000.00 | 460,000.00 | 441,000.00 | 451,500.00 | 433,532.14 | 114,568 |
| 2025-10-02 | 454,500.00 | 455,500.00 | 450,000.00 | 450,000.00 | 432,091.84 | 123,500 |
| 2025-10-01 | 457,000.00 | 457,500.00 | 449,500.00 | 451,500.00 | 433,532.14 | 41,120 |
| 2025-09-30 | 457,500.00 | 459,500.00 | 451,500.00 | 451,500.00 | 433,532.14 | 76,604 |
| 2025-09-29 | 458,000.00 | 465,000.00 | 456,000.00 | 461,000.00 | 442,654.08 | 89,888 |
| 2025-09-26 | 450,000.00 | 456,500.00 | 449,000.00 | 451,000.00 | 433,052.04 | 75,425 |
| 2025-09-25 | 453,500.00 | 460,500.00 | 448,500.00 | 450,000.00 | 432,091.84 | 76,721 |
| 2025-09-24 | 459,500.00 | 459,500.00 | 450,000.00 | 453,000.00 | 434,972.45 | 81,245 |
| 2025-09-23 | 453,000.00 | 459,000.00 | 453,000.00 | 458,500.00 | 440,253.57 | 63,530 |
| 2025-09-22 | 454,500.00 | 459,500.00 | 453,500.00 | 457,500.00 | 439,293.37 | 40,968 |
| 2025-09-19 | 450,000.00 | 455,000.00 | 450,000.00 | 454,500.00 | 436,412.76 | 146,641 |
| 2025-09-18 | 450,500.00 | 455,000.00 | 446,500.00 | 455,000.00 | 436,892.86 | 82,936 |
| 2025-09-17 | 460,500.00 | 464,500.00 | 448,000.00 | 449,000.00 | 431,131.63 | 158,487 |
| 2025-09-16 | 467,500.00 | 470,000.00 | 460,000.00 | 464,500.00 | 446,014.80 | 93,652 |
| 2025-09-15 | 470,000.00 | 471,500.00 | 465,500.00 | 470,000.00 | 451,295.92 | 92,955 |
| 2025-09-12 | 474,500.00 | 476,500.00 | 468,000.00 | 470,000.00 | 451,295.92 | 80,699 |
| 2025-09-11 | 467,500.00 | 473,000.00 | 463,000.00 | 473,000.00 | 454,176.53 | 150,946 |
| 2025-09-10 | 461,500.00 | 476,000.00 | 461,000.00 | 472,000.00 | 453,216.33 | 151,215 |
| 2025-09-09 | 462,500.00 | 468,000.00 | 458,500.00 | 465,500.00 | 446,975.00 | 112,792 |
| 2025-09-08 | 465,000.00 | 465,000.00 | 456,500.00 | 460,000.00 | 441,693.88 | 93,912 |
| 2025-09-05 | 449,000.00 | 460,500.00 | 449,000.00 | 457,500.00 | 439,293.37 | 82,698 |
| 2025-09-04 | 451,000.00 | 456,500.00 | 445,500.00 | 453,000.00 | 434,972.45 | 72,896 |
| 2025-09-03 | 465,500.00 | 467,500.00 | 454,000.00 | 457,000.00 | 438,813.27 | 141,127 |
| 2025-09-02 | 453,500.00 | 461,000.00 | 453,000.00 | 459,500.00 | 441,213.78 | 114,746 |
| 2025-09-01 | 447,500.00 | 457,500.00 | 444,000.00 | 454,000.00 | 435,932.65 | 75,806 |
| 2025-08-29 | 452,500.00 | 453,500.00 | 443,000.00 | 444,000.00 | 426,330.61 | 68,972 |
| 2025-08-28 | 437,500.00 | 458,000.00 | 437,000.00 | 452,000.00 | 434,012.24 | 155,216 |
| 2025-08-27 | 437,500.00 | 440,500.00 | 435,500.00 | 440,000.00 | 422,489.80 | 80,225 |
| 2025-08-26 | 438,500.00 | 440,500.00 | 432,500.00 | 436,500.00 | 419,129.08 | 203,587 |
| 2025-08-25 | 444,000.00 | 445,000.00 | 439,000.00 | 441,000.00 | 423,450.00 | 72,845 |
| 2025-08-22 | 442,500.00 | 449,000.00 | 440,000.00 | 443,000.00 | 425,370.41 | 116,313 |
| 2025-08-21 | 442,500.00 | 451,500.00 | 438,500.00 | 442,000.00 | 424,410.20 | 90,160 |
| 2025-08-20 | 446,000.00 | 446,000.00 | 432,000.00 | 439,500.00 | 422,009.69 | 69,263 |
| 2025-08-19 | 449,500.00 | 449,500.00 | 437,000.00 | 443,000.00 | 425,370.41 | 69,208 |
| 2025-08-18 | 440,000.00 | 446,000.00 | 436,000.00 | 441,000.00 | 423,450.00 | 83,872 |
| 2025-08-14 | 442,500.00 | 447,000.00 | 432,750.00 | 441,000.00 | 423,450.00 | 99,685 |
| 2025-08-13 | 441,000.00 | 445,500.00 | 430,500.00 | 438,500.00 | 421,049.49 | 87,878 |
| 2025-08-12 | 436,500.00 | 446,000.00 | 436,000.00 | 440,500.00 | 422,969.90 | 51,072 |
| 2025-08-11 | 446,500.00 | 446,500.00 | 435,000.00 | 438,500.00 | 421,049.49 | 56,546 |
| 2025-08-08 | 438,000.00 | 441,000.00 | 432,000.00 | 433,500.00 | 416,248.47 | 65,535 |
| 2025-08-07 | 436,500.00 | 443,000.00 | 435,500.00 | 443,000.00 | 425,370.41 | 43,844 |
| 2025-08-06 | 434,000.00 | 439,000.00 | 431,500.00 | 437,500.00 | 420,089.29 | 50,728 |
| 2025-08-05 | 420,000.00 | 435,000.00 | 419,500.00 | 434,000.00 | 416,728.57 | 84,618 |
| 2025-08-04 | 414,500.00 | 421,500.00 | 412,000.00 | 417,500.00 | 400,885.20 | 56,066 |
| 2025-08-01 | 432,000.00 | 436,500.00 | 417,000.00 | 418,500.00 | 401,845.41 | 80,913 |
| 2025-07-31 | 440,000.00 | 448,500.00 | 437,500.00 | 440,500.00 | 422,969.90 | 61,396 |
| 2025-07-30 | 435,000.00 | 444,500.00 | 435,000.00 | 444,000.00 | 426,330.61 | 78,901 |
| 2025-07-29 | 431,000.00 | 441,000.00 | 430,500.00 | 439,000.00 | 421,529.59 | 110,264 |
| 2025-07-28 | 451,500.00 | 452,500.00 | 434,000.00 | 435,500.00 | 418,168.88 | 142,685 |
| 2025-07-25 | 451,000.00 | 461,000.00 | 451,000.00 | 456,000.00 | 437,853.06 | 59,932 |
| 2025-07-24 | 470,000.00 | 470,000.00 | 452,000.00 | 456,000.00 | 437,853.06 | 146,180 |
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.