Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 347,000.00 | 350,500.00 | 342,000.00 | 342,000.00 | 312,432.24 | 92,061 |
| 2025-01-22 | 354,000.00 | 356,000.00 | 342,500.00 | 344,500.00 | 314,716.10 | 128,716 |
| 2025-01-21 | 360,000.00 | 360,500.00 | 354,000.00 | 355,000.00 | 324,308.31 | 58,112 |
| 2025-01-20 | 365,500.00 | 370,000.00 | 356,500.00 | 358,000.00 | 327,048.95 | 76,360 |
| 2025-01-17 | 367,000.00 | 372,000.00 | 362,500.00 | 365,500.00 | 333,900.53 | 60,382 |
| 2025-01-16 | 360,500.00 | 371,500.00 | 358,500.00 | 370,000.00 | 338,011.48 | 84,992 |
| 2025-01-15 | 361,500.00 | 369,500.00 | 355,500.00 | 358,000.00 | 327,048.95 | 96,376 |
| 2025-01-14 | 357,500.00 | 362,000.00 | 356,500.00 | 358,500.00 | 327,505.72 | 65,363 |
| 2025-01-13 | 355,500.00 | 360,000.00 | 351,000.00 | 359,500.00 | 328,419.27 | 93,783 |
| 2025-01-10 | 359,000.00 | 363,000.00 | 354,500.00 | 354,500.00 | 323,851.54 | 69,206 |
| 2025-01-09 | 358,000.00 | 369,000.00 | 357,500.00 | 361,000.00 | 329,789.58 | 77,491 |
| 2025-01-08 | 355,000.00 | 361,500.00 | 354,500.00 | 359,000.00 | 327,962.49 | 57,958 |
| 2025-01-07 | 368,000.00 | 371,000.00 | 357,000.00 | 358,000.00 | 327,048.95 | 91,563 |
| 2025-01-06 | 360,000.00 | 365,000.00 | 351,500.00 | 365,000.00 | 333,443.76 | 80,324 |
| 2025-01-03 | 356,000.00 | 364,500.00 | 355,000.00 | 356,500.00 | 325,678.63 | 74,387 |
| 2025-01-02 | 356,000.00 | 363,500.00 | 355,000.00 | 355,500.00 | 324,765.09 | 56,023 |
| 2024-12-30 | 359,000.00 | 367,000.00 | 357,500.00 | 358,500.00 | 327,505.72 | 42,252 |
| 2024-12-27 | 364,500.00 | 369,000.00 | 361,000.00 | 365,000.00 | 333,443.76 | 38,926 |
| 2024-12-26 | 370,000.00 | 372,000.00 | 366,000.00 | 370,000.00 | 338,011.48 | 50,233 |
| 2024-12-24 | 370,500.00 | 371,500.00 | 368,000.00 | 370,000.00 | 338,011.48 | 46,360 |
| 2024-12-23 | 364,000.00 | 373,000.00 | 363,000.00 | 372,000.00 | 339,838.57 | 51,762 |
| 2024-12-20 | 365,000.00 | 367,500.00 | 357,500.00 | 361,000.00 | 329,789.58 | 197,015 |
| 2024-12-19 | 358,000.00 | 371,500.00 | 353,500.00 | 369,000.00 | 337,097.94 | 107,851 |
| 2024-12-18 | 363,000.00 | 372,000.00 | 362,500.00 | 366,500.00 | 334,814.08 | 83,282 |
| 2024-12-17 | 358,000.00 | 366,000.00 | 356,000.00 | 360,500.00 | 329,332.81 | 151,357 |
| 2024-12-16 | 370,000.00 | 374,000.00 | 360,000.00 | 361,500.00 | 330,246.35 | 89,140 |
| 2024-12-13 | 371,500.00 | 371,500.00 | 365,000.00 | 368,000.00 | 336,184.39 | 89,769 |
| 2024-12-12 | 373,500.00 | 379,000.00 | 370,000.00 | 372,000.00 | 339,838.57 | 160,100 |
| 2024-12-11 | 360,500.00 | 376,500.00 | 360,500.00 | 370,500.00 | 338,468.26 | 190,070 |
| 2024-12-10 | 366,000.00 | 368,000.00 | 359,000.00 | 364,000.00 | 332,530.22 | 137,752 |
| 2024-12-09 | 372,500.00 | 375,000.00 | 364,500.00 | 365,000.00 | 333,443.76 | 148,217 |
| 2024-12-06 | 374,000.00 | 388,500.00 | 374,000.00 | 378,500.00 | 345,776.61 | 260,279 |
| 2024-12-05 | 403,000.00 | 408,000.00 | 390,000.00 | 392,000.00 | 358,109.46 | 221,387 |
| 2024-12-04 | 418,000.00 | 421,500.00 | 402,500.00 | 413,500.00 | 377,750.67 | 235,861 |
| 2024-12-03 | 401,500.00 | 435,000.00 | 401,000.00 | 435,000.00 | 397,391.88 | 176,469 |
| 2024-12-02 | 398,500.00 | 402,500.00 | 394,500.00 | 397,500.00 | 363,133.96 | 123,758 |
| 2024-11-29 | 389,500.00 | 394,500.00 | 383,000.00 | 392,500.00 | 358,566.24 | 153,356 |
| 2024-11-28 | 386,000.00 | 391,500.00 | 384,000.00 | 387,000.00 | 353,541.74 | 70,805 |
| 2024-11-27 | 370,500.00 | 395,000.00 | 370,000.00 | 387,500.00 | 353,998.51 | 121,300 |
| 2024-11-26 | 370,500.00 | 375,500.00 | 368,000.00 | 370,000.00 | 338,011.48 | 50,450 |
| 2024-11-25 | 387,500.00 | 387,500.00 | 371,000.00 | 375,000.00 | 342,579.21 | 205,248 |
| 2024-11-22 | 378,500.00 | 389,000.00 | 376,000.00 | 381,000.00 | 348,060.47 | 223,943 |
| 2024-11-21 | 374,500.00 | 375,000.00 | 369,000.00 | 371,500.00 | 339,381.80 | 193,293 |
| 2024-11-20 | 360,000.00 | 376,500.00 | 359,500.00 | 374,000.00 | 341,665.66 | 96,507 |
| 2024-11-19 | 365,000.00 | 368,000.00 | 362,500.00 | 364,500.00 | 332,986.99 | 133,019 |
| 2024-11-18 | 332,000.00 | 370,500.00 | 332,000.00 | 369,000.00 | 337,097.94 | 171,975 |
| 2024-11-15 | 336,500.00 | 340,000.00 | 331,500.00 | 334,000.00 | 305,123.88 | 55,776 |
| 2024-11-14 | 340,000.00 | 340,500.00 | 331,500.00 | 335,500.00 | 306,494.20 | 120,667 |
| 2024-11-13 | 342,500.00 | 346,000.00 | 335,500.00 | 336,000.00 | 306,950.97 | 94,661 |
| 2024-11-12 | 345,500.00 | 353,500.00 | 344,000.00 | 344,000.00 | 314,259.32 | 87,449 |
| 2024-11-11 | 340,500.00 | 351,000.00 | 340,500.00 | 348,500.00 | 318,370.28 | 56,223 |
| 2024-11-08 | 345,500.00 | 347,500.00 | 342,000.00 | 345,000.00 | 315,172.87 | 39,873 |
| 2024-11-07 | 346,000.00 | 351,500.00 | 342,500.00 | 342,500.00 | 312,889.01 | 61,584 |
| 2024-11-06 | 349,500.00 | 352,000.00 | 339,500.00 | 351,500.00 | 321,110.91 | 75,774 |
| 2024-11-05 | 339,500.00 | 346,500.00 | 336,500.00 | 346,000.00 | 316,086.41 | 68,955 |
| 2024-11-04 | 341,000.00 | 345,000.00 | 338,500.00 | 343,500.00 | 313,802.55 | 61,248 |
| 2024-11-01 | 336,000.00 | 346,500.00 | 335,000.00 | 344,000.00 | 314,259.32 | 68,592 |
| 2024-10-31 | 345,500.00 | 346,000.00 | 336,500.00 | 336,500.00 | 307,407.74 | 151,977 |
| 2024-10-30 | 358,000.00 | 358,000.00 | 343,000.00 | 346,500.00 | 316,543.19 | 116,743 |
| 2024-10-29 | 353,500.00 | 358,000.00 | 352,000.00 | 355,500.00 | 324,765.09 | 214,691 |
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.