Samsung Fire & Marine Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 349,000.00 | 358,500.00 | 346,500.00 | 356,500.00 | 325,678.63 | 133,395 |
| 2024-10-24 | 362,500.00 | 362,500.00 | 345,000.00 | 346,500.00 | 316,543.19 | 205,904 |
| 2024-10-23 | 357,000.00 | 366,500.00 | 356,000.00 | 365,500.00 | 333,900.53 | 112,570 |
| 2024-10-22 | 351,000.00 | 362,000.00 | 349,500.00 | 359,000.00 | 327,962.49 | 194,511 |
| 2024-10-21 | 353,500.00 | 356,000.00 | 348,000.00 | 349,000.00 | 318,827.05 | 106,586 |
| 2024-10-18 | 347,500.00 | 353,500.00 | 346,000.00 | 352,500.00 | 322,024.45 | 73,210 |
| 2024-10-17 | 355,000.00 | 356,000.00 | 346,500.00 | 348,000.00 | 317,913.50 | 80,832 |
| 2024-10-16 | 350,500.00 | 355,500.00 | 346,000.00 | 352,500.00 | 322,024.45 | 87,553 |
| 2024-10-15 | 349,000.00 | 354,000.00 | 348,500.00 | 354,000.00 | 323,394.77 | 85,553 |
| 2024-10-14 | 335,000.00 | 356,000.00 | 335,000.00 | 351,000.00 | 320,654.14 | 144,747 |
| 2024-10-11 | 337,000.00 | 340,000.00 | 335,000.00 | 336,000.00 | 306,950.97 | 63,883 |
| 2024-10-10 | 335,000.00 | 341,000.00 | 332,000.00 | 334,000.00 | 305,123.88 | 130,078 |
| 2024-10-08 | 331,500.00 | 332,500.00 | 324,500.00 | 327,500.00 | 299,185.84 | 106,499 |
| 2024-10-07 | 336,000.00 | 338,500.00 | 332,500.00 | 336,500.00 | 307,407.74 | 79,523 |
| 2024-10-04 | 338,000.00 | 342,500.00 | 331,000.00 | 335,000.00 | 306,037.42 | 112,470 |
| 2024-10-02 | 337,500.00 | 341,000.00 | 332,000.00 | 333,500.00 | 304,667.11 | 135,454 |
| 2024-09-30 | 355,000.00 | 356,000.00 | 344,500.00 | 344,500.00 | 314,716.10 | 111,936 |
| 2024-09-27 | 353,000.00 | 360,000.00 | 352,500.00 | 352,500.00 | 322,024.45 | 82,557 |
| 2024-09-26 | 347,000.00 | 361,000.00 | 347,000.00 | 356,000.00 | 325,221.86 | 115,447 |
| 2024-09-25 | 363,500.00 | 365,000.00 | 345,000.00 | 345,000.00 | 315,172.87 | 131,731 |
| 2024-09-24 | 360,500.00 | 362,000.00 | 351,500.00 | 362,000.00 | 330,703.13 | 93,620 |
| 2024-09-23 | 373,000.00 | 375,000.00 | 353,000.00 | 359,000.00 | 327,962.49 | 83,345 |
| 2024-09-20 | 362,000.00 | 369,500.00 | 357,000.00 | 369,500.00 | 337,554.71 | 173,001 |
| 2024-09-19 | 350,000.00 | 366,500.00 | 347,000.00 | 366,500.00 | 334,814.08 | 136,395 |
| 2024-09-13 | 353,500.00 | 358,000.00 | 347,500.00 | 357,500.00 | 326,592.18 | 73,335 |
| 2024-09-12 | 345,000.00 | 350,500.00 | 339,000.00 | 350,500.00 | 320,197.36 | 112,789 |
| 2024-09-11 | 350,000.00 | 351,000.00 | 337,000.00 | 343,000.00 | 313,345.78 | 80,546 |
| 2024-09-10 | 344,000.00 | 349,000.00 | 338,000.00 | 347,000.00 | 316,999.96 | 81,790 |
| 2024-09-09 | 349,500.00 | 355,500.00 | 341,500.00 | 345,500.00 | 315,629.64 | 68,450 |
| 2024-09-06 | 361,000.00 | 361,500.00 | 349,000.00 | 352,000.00 | 321,567.68 | 57,387 |
| 2024-09-05 | 369,000.00 | 369,500.00 | 359,000.00 | 359,000.00 | 327,962.49 | 70,527 |
| 2024-09-04 | 368,000.00 | 372,000.00 | 362,500.00 | 366,500.00 | 334,814.08 | 107,740 |
| 2024-09-03 | 362,000.00 | 383,500.00 | 360,000.00 | 377,000.00 | 344,406.29 | 146,605 |
| 2024-09-02 | 345,500.00 | 361,000.00 | 343,000.00 | 360,000.00 | 328,876.04 | 132,202 |
| 2024-08-30 | 349,500.00 | 350,000.00 | 344,000.00 | 346,500.00 | 316,543.19 | 116,474 |
| 2024-08-29 | 342,500.00 | 353,000.00 | 334,500.00 | 344,500.00 | 314,716.10 | 89,835 |
| 2024-08-28 | 347,500.00 | 353,500.00 | 341,000.00 | 341,000.00 | 311,518.69 | 66,464 |
| 2024-08-27 | 356,000.00 | 356,500.00 | 342,500.00 | 346,500.00 | 316,543.19 | 64,009 |
| 2024-08-26 | 354,000.00 | 359,500.00 | 352,000.00 | 353,500.00 | 322,938.00 | 48,030 |
| 2024-08-23 | 354,500.00 | 361,000.00 | 352,500.00 | 356,000.00 | 325,221.86 | 99,785 |
| 2024-08-22 | 352,000.00 | 353,500.00 | 345,000.00 | 352,500.00 | 322,024.45 | 65,380 |
| 2024-08-21 | 355,500.00 | 358,500.00 | 346,000.00 | 352,000.00 | 321,567.68 | 72,475 |
| 2024-08-20 | 347,500.00 | 362,000.00 | 344,000.00 | 356,000.00 | 325,221.86 | 97,387 |
| 2024-08-19 | 341,000.00 | 350,500.00 | 339,500.00 | 346,500.00 | 316,543.19 | 87,346 |
| 2024-08-16 | 339,500.00 | 343,000.00 | 334,500.00 | 341,000.00 | 311,518.69 | 114,835 |
| 2024-08-14 | 360,000.00 | 364,000.00 | 335,000.00 | 336,500.00 | 307,407.74 | 153,543 |
| 2024-08-13 | 351,500.00 | 364,500.00 | 351,500.00 | 360,000.00 | 328,876.04 | 78,876 |
| 2024-08-12 | 355,500.00 | 357,000.00 | 350,000.00 | 354,500.00 | 323,851.54 | 48,598 |
| 2024-08-09 | 347,500.00 | 354,500.00 | 345,500.00 | 351,000.00 | 320,654.14 | 69,412 |
| 2024-08-08 | 352,000.00 | 354,500.00 | 343,500.00 | 349,000.00 | 318,827.05 | 120,507 |
| 2024-08-07 | 335,000.00 | 358,000.00 | 333,000.00 | 356,000.00 | 325,221.86 | 92,462 |
| 2024-08-06 | 349,000.00 | 349,500.00 | 331,500.00 | 333,500.00 | 304,667.11 | 96,359 |
| 2024-08-05 | 350,000.00 | 352,000.00 | 324,000.00 | 328,000.00 | 299,642.61 | 119,256 |
| 2024-08-02 | 365,000.00 | 365,500.00 | 351,000.00 | 364,000.00 | 332,530.22 | 71,859 |
| 2024-08-01 | 366,500.00 | 374,500.00 | 354,000.00 | 374,500.00 | 342,122.43 | 77,475 |
| 2024-07-31 | 362,000.00 | 376,000.00 | 361,000.00 | 372,500.00 | 340,295.34 | 95,051 |
| 2024-07-30 | 353,000.00 | 362,500.00 | 348,000.00 | 360,000.00 | 328,876.04 | 63,841 |
| 2024-07-29 | 352,500.00 | 360,000.00 | 352,000.00 | 353,500.00 | 322,938.00 | 66,898 |
| 2024-07-26 | 352,000.00 | 359,500.00 | 349,500.00 | 352,500.00 | 322,024.45 | 84,381 |
| 2024-07-25 | 359,500.00 | 362,500.00 | 345,000.00 | 347,000.00 | 316,999.96 | 73,418 |
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.