Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 465,500.00 | 466,000.00 | 458,000.00 | 463,000.00 | 444,574.49 | 186,461 |
| 2025-07-22 | 462,000.00 | 474,500.00 | 459,500.00 | 463,000.00 | 444,574.49 | 119,264 |
| 2025-07-21 | 462,000.00 | 466,500.00 | 453,500.00 | 461,500.00 | 443,134.18 | 146,685 |
| 2025-07-18 | 480,500.00 | 485,000.00 | 460,000.00 | 466,500.00 | 447,935.20 | 83,245 |
| 2025-07-17 | 475,000.00 | 479,000.00 | 470,000.00 | 477,500.00 | 458,497.45 | 187,761 |
| 2025-07-16 | 475,500.00 | 481,500.00 | 468,500.00 | 470,000.00 | 451,295.92 | 211,613 |
| 2025-07-15 | 500,000.00 | 505,000.00 | 478,000.00 | 485,500.00 | 466,179.08 | 316,382 |
| 2025-07-14 | 476,000.00 | 526,000.00 | 476,000.00 | 518,000.00 | 497,385.71 | 169,547 |
| 2025-07-11 | 466,000.00 | 473,500.00 | 463,000.00 | 473,000.00 | 454,176.53 | 109,234 |
| 2025-07-10 | 474,500.00 | 481,000.00 | 469,000.00 | 471,000.00 | 452,256.12 | 140,880 |
| 2025-07-09 | 465,000.00 | 479,500.00 | 462,500.00 | 478,500.00 | 459,457.65 | 120,493 |
| 2025-07-08 | 444,500.00 | 465,000.00 | 440,000.00 | 463,000.00 | 444,574.49 | 118,188 |
| 2025-07-07 | 437,000.00 | 441,500.00 | 430,000.00 | 440,500.00 | 422,969.90 | 156,610 |
| 2025-07-04 | 438,000.00 | 442,500.00 | 432,000.00 | 432,500.00 | 415,288.27 | 53,616 |
| 2025-07-03 | 441,500.00 | 446,000.00 | 434,500.00 | 441,000.00 | 423,450.00 | 61,305 |
| 2025-07-02 | 430,000.00 | 444,000.00 | 429,000.00 | 439,500.00 | 422,009.69 | 76,958 |
| 2025-07-01 | 438,500.00 | 456,500.00 | 437,500.00 | 439,500.00 | 422,009.69 | 119,538 |
| 2025-06-30 | 441,000.00 | 448,000.00 | 434,000.00 | 434,000.00 | 416,728.57 | 76,620 |
| 2025-06-27 | 439,000.00 | 439,000.00 | 431,000.00 | 435,000.00 | 417,688.78 | 85,938 |
| 2025-06-26 | 440,000.00 | 442,500.00 | 430,000.00 | 441,500.00 | 423,930.10 | 72,305 |
| 2025-06-25 | 447,000.00 | 453,000.00 | 438,000.00 | 440,500.00 | 422,969.90 | 88,585 |
| 2025-06-24 | 429,500.00 | 445,000.00 | 428,000.00 | 444,000.00 | 426,330.61 | 128,263 |
| 2025-06-23 | 424,000.00 | 429,500.00 | 420,000.00 | 425,500.00 | 408,566.84 | 87,663 |
| 2025-06-20 | 431,000.00 | 432,500.00 | 424,000.00 | 428,500.00 | 411,447.45 | 98,501 |
| 2025-06-19 | 424,000.00 | 432,500.00 | 424,000.00 | 428,000.00 | 410,967.35 | 127,402 |
| 2025-06-18 | 435,500.00 | 439,000.00 | 421,000.00 | 422,500.00 | 405,686.22 | 154,537 |
| 2025-06-17 | 438,000.00 | 452,500.00 | 435,000.00 | 444,500.00 | 426,810.71 | 62,789 |
| 2025-06-16 | 443,000.00 | 445,500.00 | 431,000.00 | 444,500.00 | 426,810.71 | 66,222 |
| 2025-06-13 | 429,500.00 | 440,500.00 | 424,000.00 | 436,500.00 | 419,129.08 | 131,674 |
| 2025-06-12 | 429,000.00 | 442,500.00 | 427,000.00 | 439,000.00 | 421,529.59 | 270,622 |
| 2025-06-11 | 429,500.00 | 444,500.00 | 429,500.00 | 440,000.00 | 422,489.80 | 116,166 |
| 2025-06-10 | 440,000.00 | 446,000.00 | 429,500.00 | 434,000.00 | 416,728.57 | 199,749 |
| 2025-06-09 | 446,500.00 | 466,000.00 | 441,000.00 | 444,500.00 | 426,810.71 | 267,876 |
| 2025-06-05 | 425,000.00 | 447,000.00 | 418,000.00 | 445,500.00 | 427,770.92 | 187,803 |
| 2025-06-04 | 396,000.00 | 426,000.00 | 392,000.00 | 425,500.00 | 408,566.84 | 162,127 |
| 2025-06-02 | 400,000.00 | 403,500.00 | 386,000.00 | 388,000.00 | 372,559.18 | 81,302 |
| 2025-05-30 | 395,500.00 | 404,500.00 | 395,500.00 | 404,500.00 | 388,402.55 | 247,976 |
| 2025-05-29 | 393,000.00 | 402,000.00 | 388,500.00 | 399,500.00 | 383,601.53 | 99,415 |
| 2025-05-28 | 391,000.00 | 395,500.00 | 386,000.00 | 391,500.00 | 375,919.90 | 70,837 |
| 2025-05-27 | 393,000.00 | 399,000.00 | 390,500.00 | 395,000.00 | 379,280.61 | 62,140 |
| 2025-05-26 | 383,000.00 | 398,000.00 | 381,500.00 | 398,000.00 | 382,161.22 | 94,917 |
| 2025-05-23 | 367,500.00 | 382,000.00 | 363,000.00 | 380,000.00 | 364,877.55 | 99,171 |
| 2025-05-22 | 375,000.00 | 382,000.00 | 363,000.00 | 363,500.00 | 349,034.18 | 119,446 |
| 2025-05-21 | 377,000.00 | 379,000.00 | 368,500.00 | 373,500.00 | 358,636.22 | 95,995 |
| 2025-05-20 | 375,000.00 | 375,500.00 | 371,500.00 | 374,500.00 | 359,596.43 | 66,899 |
| 2025-05-19 | 369,500.00 | 377,500.00 | 369,000.00 | 371,500.00 | 356,715.82 | 70,490 |
| 2025-05-16 | 367,500.00 | 371,500.00 | 367,000.00 | 370,000.00 | 355,275.51 | 40,400 |
| 2025-05-15 | 371,500.00 | 376,500.00 | 367,500.00 | 370,000.00 | 355,275.51 | 89,585 |
| 2025-05-14 | 376,500.00 | 379,500.00 | 370,000.00 | 378,000.00 | 362,957.14 | 77,330 |
| 2025-05-13 | 374,500.00 | 378,500.00 | 374,000.00 | 377,500.00 | 362,477.04 | 100,636 |
| 2025-05-12 | 376,000.00 | 382,000.00 | 374,000.00 | 382,000.00 | 366,797.96 | 48,888 |
| 2025-05-09 | 374,000.00 | 379,500.00 | 374,000.00 | 375,500.00 | 360,556.63 | 51,665 |
| 2025-05-08 | 374,000.00 | 381,500.00 | 374,000.00 | 378,000.00 | 362,957.14 | 69,869 |
| 2025-05-07 | 403,000.00 | 403,000.00 | 371,500.00 | 377,000.00 | 361,996.94 | 90,936 |
| 2025-05-02 | 382,000.00 | 385,000.00 | 372,000.00 | 377,000.00 | 361,996.94 | 94,438 |
| 2025-04-30 | 372,000.00 | 377,500.00 | 370,000.00 | 374,500.00 | 359,596.43 | 108,573 |
| 2025-04-29 | 364,000.00 | 371,000.00 | 362,500.00 | 369,000.00 | 354,315.31 | 52,991 |
| 2025-04-28 | 359,000.00 | 365,000.00 | 359,000.00 | 364,000.00 | 349,514.29 | 43,137 |
| 2025-04-25 | 362,000.00 | 365,000.00 | 360,000.00 | 360,500.00 | 346,153.57 | 38,979 |
| 2025-04-24 | 358,500.00 | 362,000.00 | 358,000.00 | 362,000.00 | 347,593.88 | 34,841 |
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.