Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 367,000.00 | 367,500.00 | 359,000.00 | 361,000.00 | 346,633.67 | 52,900 |
| 2025-04-22 | 355,500.00 | 360,000.00 | 353,000.00 | 357,000.00 | 342,792.86 | 54,143 |
| 2025-04-21 | 352,000.00 | 354,500.00 | 348,500.00 | 354,500.00 | 340,392.35 | 18,311 |
| 2025-04-18 | 351,500.00 | 354,500.00 | 350,000.00 | 352,000.00 | 337,991.84 | 16,801 |
| 2025-04-17 | 352,000.00 | 354,000.00 | 348,500.00 | 352,500.00 | 338,471.94 | 65,466 |
| 2025-04-16 | 352,000.00 | 356,000.00 | 348,500.00 | 350,500.00 | 336,551.53 | 54,106 |
| 2025-04-15 | 349,000.00 | 352,000.00 | 346,000.00 | 351,000.00 | 337,031.63 | 57,405 |
| 2025-04-14 | 341,500.00 | 351,500.00 | 341,500.00 | 348,500.00 | 334,631.12 | 63,177 |
| 2025-04-11 | 342,000.00 | 346,500.00 | 337,500.00 | 342,500.00 | 328,869.90 | 86,675 |
| 2025-04-10 | 340,000.00 | 352,000.00 | 336,000.00 | 352,000.00 | 337,991.84 | 68,775 |
| 2025-04-09 | 343,000.00 | 343,000.00 | 327,000.00 | 327,500.00 | 314,466.84 | 109,793 |
| 2025-04-08 | 350,000.00 | 352,000.00 | 337,000.00 | 343,000.00 | 329,350.00 | 208,648 |
| 2025-04-07 | 341,500.00 | 346,000.00 | 334,500.00 | 344,500.00 | 330,790.31 | 95,862 |
| 2025-04-04 | 354,000.00 | 358,000.00 | 350,000.00 | 353,500.00 | 339,432.14 | 56,015 |
| 2025-04-03 | 354,000.00 | 357,500.00 | 349,000.00 | 357,000.00 | 342,792.86 | 60,181 |
| 2025-04-02 | 367,000.00 | 367,000.00 | 357,500.00 | 361,500.00 | 347,113.78 | 67,091 |
| 2025-04-01 | 356,500.00 | 365,000.00 | 355,500.00 | 361,000.00 | 346,633.67 | 57,033 |
| 2025-03-31 | 355,500.00 | 359,000.00 | 353,500.00 | 357,500.00 | 343,272.96 | 62,227 |
| 2025-03-28 | 358,000.00 | 358,000.00 | 352,000.00 | 357,000.00 | 342,792.86 | 117,308 |
| 2025-03-27 | 356,000.00 | 363,000.00 | 356,000.00 | 358,000.00 | 343,753.06 | 96,915 |
| 2025-03-26 | 371,000.00 | 371,000.00 | 359,500.00 | 359,500.00 | 345,193.37 | 104,823 |
| 2025-03-25 | 377,500.00 | 378,500.00 | 370,500.00 | 372,500.00 | 357,676.02 | 84,078 |
| 2025-03-24 | 390,500.00 | 395,000.00 | 388,000.00 | 391,000.00 | 357,195.92 | 44,919 |
| 2025-03-21 | 391,500.00 | 397,500.00 | 389,500.00 | 390,500.00 | 356,739.15 | 82,233 |
| 2025-03-20 | 400,500.00 | 405,500.00 | 393,500.00 | 397,000.00 | 362,677.19 | 73,665 |
| 2025-03-19 | 394,500.00 | 398,000.00 | 393,000.00 | 397,500.00 | 363,133.96 | 84,233 |
| 2025-03-18 | 393,000.00 | 395,000.00 | 389,000.00 | 394,500.00 | 360,393.32 | 52,183 |
| 2025-03-17 | 380,500.00 | 388,000.00 | 379,500.00 | 388,000.00 | 354,455.28 | 57,489 |
| 2025-03-14 | 389,500.00 | 390,000.00 | 376,000.00 | 377,000.00 | 344,406.29 | 77,786 |
| 2025-03-13 | 391,500.00 | 398,000.00 | 381,500.00 | 387,500.00 | 353,998.51 | 105,647 |
| 2025-03-12 | 395,000.00 | 398,500.00 | 388,500.00 | 394,500.00 | 360,393.32 | 82,752 |
| 2025-03-11 | 391,500.00 | 394,500.00 | 385,500.00 | 391,500.00 | 357,652.69 | 79,701 |
| 2025-03-10 | 369,000.00 | 396,500.00 | 369,000.00 | 396,500.00 | 362,220.41 | 90,915 |
| 2025-03-07 | 386,000.00 | 386,500.00 | 372,500.00 | 372,500.00 | 340,295.34 | 139,336 |
| 2025-03-06 | 386,000.00 | 388,000.00 | 374,500.00 | 386,000.00 | 352,628.20 | 89,012 |
| 2025-03-05 | 389,000.00 | 398,500.00 | 379,000.00 | 387,500.00 | 353,998.51 | 82,538 |
| 2025-03-04 | 378,000.00 | 388,000.00 | 378,000.00 | 382,500.00 | 349,430.79 | 54,895 |
| 2025-02-28 | 391,000.00 | 391,000.00 | 381,500.00 | 382,500.00 | 349,430.79 | 166,189 |
| 2025-02-27 | 394,000.00 | 394,000.00 | 385,000.00 | 391,000.00 | 357,195.92 | 52,682 |
| 2025-02-26 | 391,000.00 | 400,000.00 | 388,000.00 | 393,500.00 | 359,479.78 | 69,020 |
| 2025-02-25 | 384,000.00 | 391,500.00 | 381,000.00 | 387,000.00 | 353,541.74 | 69,735 |
| 2025-02-24 | 385,000.00 | 395,500.00 | 383,000.00 | 388,000.00 | 354,455.28 | 80,703 |
| 2025-02-21 | 396,000.00 | 396,000.00 | 388,000.00 | 389,500.00 | 355,825.60 | 72,004 |
| 2025-02-20 | 403,500.00 | 413,500.00 | 394,000.00 | 396,000.00 | 361,763.64 | 111,448 |
| 2025-02-19 | 399,500.00 | 412,000.00 | 399,000.00 | 403,000.00 | 368,158.45 | 104,249 |
| 2025-02-18 | 408,500.00 | 413,500.00 | 398,500.00 | 404,000.00 | 369,072.00 | 167,273 |
| 2025-02-17 | 392,000.00 | 427,500.00 | 389,500.00 | 425,000.00 | 388,256.43 | 212,310 |
| 2025-02-14 | 363,000.00 | 393,500.00 | 362,000.00 | 392,000.00 | 358,109.46 | 238,237 |
| 2025-02-13 | 368,000.00 | 370,000.00 | 354,000.00 | 358,500.00 | 327,505.72 | 265,042 |
| 2025-02-12 | 363,500.00 | 376,000.00 | 363,500.00 | 373,500.00 | 341,208.89 | 115,460 |
| 2025-02-11 | 369,500.00 | 370,000.00 | 365,500.00 | 367,500.00 | 335,727.62 | 47,216 |
| 2025-02-10 | 369,500.00 | 372,500.00 | 366,000.00 | 366,000.00 | 334,357.30 | 99,049 |
| 2025-02-07 | 369,000.00 | 374,000.00 | 367,000.00 | 370,000.00 | 338,011.48 | 63,895 |
| 2025-02-06 | 363,500.00 | 372,500.00 | 361,000.00 | 372,500.00 | 340,295.34 | 128,537 |
| 2025-02-05 | 373,500.00 | 379,500.00 | 361,500.00 | 361,500.00 | 330,246.35 | 115,425 |
| 2025-02-04 | 379,000.00 | 383,000.00 | 369,000.00 | 370,000.00 | 338,011.48 | 150,434 |
| 2025-02-03 | 370,500.00 | 375,000.00 | 366,500.00 | 373,500.00 | 341,208.89 | 140,953 |
| 2025-01-31 | 350,000.00 | 383,500.00 | 348,000.00 | 381,500.00 | 348,517.25 | 272,051 |
| 2025-01-24 | 344,500.00 | 347,000.00 | 340,000.00 | 341,500.00 | 311,975.46 | 89,258 |
| 2025-01-23 | 347,000.00 | 350,500.00 | 342,000.00 | 342,000.00 | 312,432.24 | 92,061 |
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.