Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 273,000.00 | 274,500.00 | 266,500.00 | 269,000.00 | 239,557.61 | 11,817 |
| 2024-07-23 | 277,000.00 | 277,000.00 | 272,500.00 | 273,000.00 | 243,119.80 | 3,249 |
| 2024-07-22 | 273,500.00 | 275,500.00 | 269,000.00 | 275,000.00 | 244,900.90 | 7,034 |
| 2024-07-19 | 275,500.00 | 275,500.00 | 269,000.00 | 273,500.00 | 243,565.08 | 6,895 |
| 2024-07-18 | 278,000.00 | 278,000.00 | 272,500.00 | 275,500.00 | 245,346.17 | 4,791 |
| 2024-07-17 | 279,500.00 | 279,500.00 | 273,500.00 | 276,500.00 | 246,236.72 | 9,372 |
| 2024-07-16 | 279,000.00 | 279,500.00 | 277,500.00 | 279,500.00 | 248,908.37 | 2,293 |
| 2024-07-15 | 283,000.00 | 283,500.00 | 276,000.00 | 279,000.00 | 248,463.09 | 8,272 |
| 2024-07-12 | 282,500.00 | 284,000.00 | 279,000.00 | 282,000.00 | 251,134.74 | 7,408 |
| 2024-07-11 | 282,000.00 | 285,000.00 | 279,500.00 | 284,500.00 | 253,361.11 | 8,341 |
| 2024-07-10 | 277,000.00 | 283,000.00 | 276,000.00 | 281,000.00 | 250,244.19 | 10,858 |
| 2024-07-09 | 279,000.00 | 280,500.00 | 274,000.00 | 277,500.00 | 247,127.27 | 11,438 |
| 2024-07-08 | 282,500.00 | 282,500.00 | 276,000.00 | 280,500.00 | 249,798.92 | 9,945 |
| 2024-07-05 | 283,000.00 | 287,500.00 | 281,500.00 | 284,500.00 | 253,361.11 | 7,119 |
| 2024-07-04 | 280,500.00 | 291,500.00 | 277,500.00 | 281,000.00 | 250,244.19 | 12,179 |
| 2024-07-03 | 273,500.00 | 287,000.00 | 271,000.00 | 277,500.00 | 247,127.27 | 23,562 |
| 2024-07-02 | 270,000.00 | 275,000.00 | 268,000.00 | 273,000.00 | 243,119.80 | 4,923 |
| 2024-07-01 | 277,000.00 | 278,000.00 | 269,500.00 | 272,500.00 | 242,674.53 | 8,579 |
| 2024-06-28 | 271,500.00 | 279,000.00 | 271,500.00 | 278,500.00 | 248,017.82 | 13,057 |
| 2024-06-27 | 267,000.00 | 272,000.00 | 267,000.00 | 271,000.00 | 241,338.70 | 6,441 |
| 2024-06-26 | 261,500.00 | 269,500.00 | 260,000.00 | 269,000.00 | 239,557.61 | 9,768 |
| 2024-06-25 | 262,000.00 | 262,000.00 | 259,000.00 | 261,500.00 | 232,878.49 | 5,685 |
| 2024-06-24 | 268,000.00 | 268,000.00 | 257,500.00 | 259,000.00 | 230,652.12 | 9,474 |
| 2024-06-21 | 266,000.00 | 268,500.00 | 262,000.00 | 268,000.00 | 238,667.06 | 12,147 |
| 2024-06-20 | 256,000.00 | 266,000.00 | 254,000.00 | 266,000.00 | 236,885.96 | 15,286 |
| 2024-06-19 | 252,000.00 | 257,500.00 | 249,500.00 | 255,500.00 | 227,535.20 | 14,007 |
| 2024-06-18 | 253,000.00 | 253,500.00 | 248,000.00 | 251,000.00 | 223,527.73 | 11,094 |
| 2024-06-17 | 256,500.00 | 256,500.00 | 252,500.00 | 253,500.00 | 225,754.10 | 5,099 |
| 2024-06-14 | 257,500.00 | 258,500.00 | 254,000.00 | 254,500.00 | 226,644.65 | 11,189 |
| 2024-06-13 | 257,500.00 | 262,000.00 | 256,000.00 | 257,500.00 | 229,316.30 | 9,741 |
| 2024-06-12 | 260,000.00 | 260,500.00 | 254,000.00 | 257,500.00 | 229,316.30 | 11,693 |
| 2024-06-11 | 264,000.00 | 264,000.00 | 259,500.00 | 261,000.00 | 232,433.22 | 5,673 |
| 2024-06-10 | 262,000.00 | 263,500.00 | 260,000.00 | 262,000.00 | 233,323.76 | 5,641 |
| 2024-06-07 | 265,000.00 | 267,500.00 | 261,000.00 | 262,500.00 | 233,769.04 | 5,632 |
| 2024-06-05 | 263,000.00 | 264,000.00 | 260,000.00 | 262,500.00 | 233,769.04 | 5,840 |
| 2024-06-04 | 272,000.00 | 272,000.00 | 262,000.00 | 262,500.00 | 233,769.04 | 10,525 |
| 2024-06-03 | 265,500.00 | 272,500.00 | 265,500.00 | 271,500.00 | 241,783.98 | 13,934 |
| 2024-05-31 | 267,000.00 | 267,500.00 | 262,000.00 | 265,000.00 | 235,995.41 | 6,891 |
| 2024-05-30 | 263,500.00 | 266,000.00 | 262,000.00 | 265,000.00 | 235,995.41 | 6,944 |
| 2024-05-29 | 268,500.00 | 269,000.00 | 265,000.00 | 265,000.00 | 235,995.41 | 8,870 |
| 2024-05-28 | 269,000.00 | 271,000.00 | 268,000.00 | 269,000.00 | 239,557.61 | 3,055 |
| 2024-05-27 | 268,000.00 | 272,000.00 | 267,000.00 | 269,500.00 | 240,002.88 | 8,511 |
| 2024-05-24 | 272,500.00 | 273,500.00 | 265,500.00 | 267,000.00 | 237,776.51 | 16,641 |
| 2024-05-23 | 269,500.00 | 275,000.00 | 265,000.00 | 275,000.00 | 244,900.90 | 22,525 |
| 2024-05-22 | 282,000.00 | 282,000.00 | 266,500.00 | 270,500.00 | 240,893.43 | 45,317 |
| 2024-05-21 | 279,500.00 | 284,000.00 | 276,000.00 | 281,500.00 | 250,689.46 | 20,366 |
| 2024-05-20 | 271,500.00 | 282,000.00 | 269,500.00 | 279,500.00 | 248,908.37 | 18,735 |
| 2024-05-17 | 274,000.00 | 276,500.00 | 269,000.00 | 272,500.00 | 242,674.53 | 22,415 |
| 2024-05-16 | 255,000.00 | 277,000.00 | 255,000.00 | 272,500.00 | 242,674.53 | 55,577 |
| 2024-05-14 | 249,500.00 | 253,000.00 | 246,000.00 | 252,500.00 | 224,863.55 | 21,502 |
| 2024-05-13 | 247,000.00 | 253,500.00 | 246,500.00 | 248,500.00 | 221,301.36 | 17,734 |
| 2024-05-10 | 240,500.00 | 248,500.00 | 239,500.00 | 247,000.00 | 219,965.53 | 41,016 |
| 2024-05-09 | 237,500.00 | 242,000.00 | 236,000.00 | 239,000.00 | 212,841.14 | 11,943 |
| 2024-05-08 | 235,500.00 | 237,500.00 | 234,000.00 | 237,500.00 | 211,505.32 | 5,695 |
| 2024-05-07 | 237,000.00 | 238,500.00 | 233,000.00 | 234,000.00 | 208,388.40 | 16,229 |
| 2024-05-03 | 237,500.00 | 240,000.00 | 233,500.00 | 236,000.00 | 210,169.50 | 14,482 |
| 2024-05-02 | 244,000.00 | 244,500.00 | 236,500.00 | 238,500.00 | 212,395.87 | 11,371 |
| 2024-04-30 | 244,500.00 | 246,500.00 | 243,500.00 | 244,000.00 | 217,293.89 | 8,959 |
| 2024-04-29 | 241,500.00 | 246,500.00 | 239,500.00 | 244,500.00 | 217,739.16 | 14,049 |
| 2024-04-26 | 239,500.00 | 247,500.00 | 238,500.00 | 244,000.00 | 217,293.89 | 15,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 19,505.0000 KRW |
| 2025-03-25 | 19,005.0000 KRW |
| 2024-03-26 | 16,005.0000 KRW |
| 2022-12-28 | 13,805.0000 KRW |
| 2021-12-29 | 12,005.0000 KRW |
| 2020-12-29 | 8,805.0000 KRW |
| 2019-12-27 | 8,505.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.