Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 241,000.00 | 241,000.00 | 237,500.00 | 239,500.00 | 213,286.42 | 6,016 |
| 2024-04-24 | 239,500.00 | 242,000.00 | 238,000.00 | 241,000.00 | 214,622.24 | 11,951 |
| 2024-04-23 | 237,000.00 | 241,500.00 | 234,000.00 | 237,000.00 | 211,060.05 | 14,519 |
| 2024-04-22 | 228,000.00 | 237,000.00 | 228,000.00 | 234,500.00 | 208,833.68 | 14,794 |
| 2024-04-19 | 226,500.00 | 227,500.00 | 222,000.00 | 226,500.00 | 201,709.29 | 9,725 |
| 2024-04-18 | 223,000.00 | 226,000.00 | 222,500.00 | 225,000.00 | 200,373.46 | 4,533 |
| 2024-04-17 | 224,000.00 | 228,500.00 | 223,000.00 | 224,500.00 | 199,928.19 | 8,418 |
| 2024-04-16 | 227,500.00 | 230,500.00 | 224,000.00 | 225,500.00 | 200,818.74 | 10,070 |
| 2024-04-15 | 229,000.00 | 231,000.00 | 224,500.00 | 231,000.00 | 205,716.75 | 12,671 |
| 2024-04-12 | 231,000.00 | 231,000.00 | 223,000.00 | 229,500.00 | 204,380.93 | 16,684 |
| 2024-04-11 | 232,500.00 | 233,000.00 | 225,000.00 | 230,500.00 | 205,271.48 | 18,980 |
| 2024-04-09 | 239,000.00 | 242,000.00 | 233,000.00 | 234,000.00 | 208,388.40 | 10,019 |
| 2024-04-08 | 229,000.00 | 239,500.00 | 229,000.00 | 239,000.00 | 212,841.14 | 21,165 |
| 2024-04-05 | 227,000.00 | 231,500.00 | 225,000.00 | 229,000.00 | 203,935.66 | 17,234 |
| 2024-04-04 | 224,000.00 | 227,500.00 | 222,000.00 | 225,500.00 | 200,818.74 | 11,910 |
| 2024-04-03 | 220,500.00 | 224,000.00 | 218,500.00 | 224,000.00 | 199,482.91 | 17,288 |
| 2024-04-02 | 219,500.00 | 224,000.00 | 215,000.00 | 220,500.00 | 196,365.99 | 18,013 |
| 2024-04-01 | 226,000.00 | 226,500.00 | 210,000.00 | 220,000.00 | 195,920.72 | 38,578 |
| 2024-03-29 | 234,000.00 | 234,000.00 | 226,000.00 | 226,000.00 | 201,264.01 | 21,176 |
| 2024-03-28 | 231,000.00 | 236,000.00 | 231,000.00 | 234,000.00 | 208,388.40 | 21,568 |
| 2024-03-27 | 238,500.00 | 239,500.00 | 231,000.00 | 232,500.00 | 207,052.58 | 39,737 |
| 2024-03-26 | 240,500.00 | 245,500.00 | 237,000.00 | 239,000.00 | 212,841.14 | 53,173 |
| 2024-03-25 | 254,000.00 | 258,000.00 | 250,000.00 | 257,000.00 | 214,617.79 | 56,223 |
| 2024-03-22 | 250,500.00 | 253,500.00 | 249,000.00 | 252,500.00 | 210,859.89 | 31,316 |
| 2024-03-21 | 239,000.00 | 251,000.00 | 238,500.00 | 250,000.00 | 208,772.17 | 47,967 |
| 2024-03-20 | 236,000.00 | 242,500.00 | 235,000.00 | 237,000.00 | 197,916.02 | 29,641 |
| 2024-03-19 | 240,000.00 | 240,000.00 | 233,500.00 | 235,000.00 | 196,245.84 | 26,594 |
| 2024-03-18 | 242,000.00 | 244,000.00 | 236,500.00 | 239,500.00 | 200,003.74 | 13,957 |
| 2024-03-15 | 249,500.00 | 252,500.00 | 240,000.00 | 240,000.00 | 200,421.28 | 31,592 |
| 2024-03-14 | 249,500.00 | 250,500.00 | 245,500.00 | 250,000.00 | 208,772.17 | 16,848 |
| 2024-03-13 | 246,500.00 | 250,500.00 | 246,000.00 | 249,500.00 | 208,354.62 | 18,006 |
| 2024-03-12 | 249,000.00 | 249,500.00 | 245,000.00 | 246,500.00 | 205,849.36 | 18,363 |
| 2024-03-11 | 249,500.00 | 251,000.00 | 246,000.00 | 247,500.00 | 206,684.45 | 13,393 |
| 2024-03-08 | 250,000.00 | 255,000.00 | 248,000.00 | 250,000.00 | 208,772.17 | 22,272 |
| 2024-03-07 | 241,000.00 | 250,000.00 | 240,500.00 | 248,500.00 | 207,519.54 | 22,885 |
| 2024-03-06 | 240,500.00 | 246,000.00 | 237,000.00 | 241,500.00 | 201,673.91 | 49,654 |
| 2024-03-05 | 233,000.00 | 247,000.00 | 233,000.00 | 241,500.00 | 201,673.91 | 38,122 |
| 2024-03-04 | 228,500.00 | 238,000.00 | 227,500.00 | 236,000.00 | 197,080.93 | 31,089 |
| 2024-02-29 | 224,500.00 | 230,500.00 | 224,500.00 | 227,500.00 | 189,982.67 | 25,125 |
| 2024-02-28 | 221,000.00 | 226,000.00 | 219,500.00 | 223,500.00 | 186,642.32 | 17,192 |
| 2024-02-27 | 221,000.00 | 225,000.00 | 221,000.00 | 221,500.00 | 184,972.14 | 15,459 |
| 2024-02-26 | 232,000.00 | 232,000.00 | 220,000.00 | 224,500.00 | 187,477.41 | 35,864 |
| 2024-02-23 | 228,500.00 | 239,000.00 | 228,500.00 | 234,500.00 | 195,828.29 | 47,490 |
| 2024-02-22 | 227,500.00 | 229,000.00 | 223,000.00 | 227,000.00 | 189,565.13 | 20,576 |
| 2024-02-21 | 224,000.00 | 230,000.00 | 223,000.00 | 227,000.00 | 189,565.13 | 17,282 |
| 2024-02-20 | 232,000.00 | 232,000.00 | 224,000.00 | 224,000.00 | 187,059.86 | 18,614 |
| 2024-02-19 | 225,500.00 | 233,000.00 | 225,500.00 | 232,000.00 | 193,740.57 | 36,897 |
| 2024-02-16 | 216,000.00 | 227,000.00 | 216,000.00 | 227,000.00 | 189,565.13 | 20,283 |
| 2024-02-15 | 216,500.00 | 218,000.00 | 213,500.00 | 217,500.00 | 181,631.79 | 34,210 |
| 2024-02-14 | 222,000.00 | 226,500.00 | 211,500.00 | 217,000.00 | 181,214.24 | 41,215 |
| 2024-02-13 | 226,500.00 | 231,000.00 | 223,000.00 | 223,000.00 | 186,224.77 | 31,711 |
| 2024-02-08 | 220,000.00 | 227,500.00 | 215,000.00 | 226,500.00 | 189,147.58 | 37,518 |
| 2024-02-07 | 209,000.00 | 221,500.00 | 208,000.00 | 220,000.00 | 183,719.51 | 25,243 |
| 2024-02-06 | 208,000.00 | 211,000.00 | 208,000.00 | 209,000.00 | 174,533.53 | 14,697 |
| 2024-02-05 | 205,500.00 | 211,000.00 | 202,000.00 | 209,000.00 | 174,533.53 | 30,468 |
| 2024-02-02 | 205,000.00 | 209,500.00 | 201,500.00 | 209,000.00 | 174,533.53 | 40,949 |
| 2024-02-01 | 192,900.00 | 206,000.00 | 192,500.00 | 203,000.00 | 169,523.00 | 66,852 |
| 2024-01-31 | 188,400.00 | 191,400.00 | 188,300.00 | 191,400.00 | 159,835.97 | 15,639 |
| 2024-01-30 | 188,000.00 | 188,400.00 | 187,800.00 | 188,400.00 | 157,330.71 | 5,719 |
| 2024-01-29 | 184,900.00 | 188,000.00 | 184,500.00 | 187,900.00 | 156,913.16 | 8,389 |
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.