Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 184,200.00 | 184,800.00 | 183,500.00 | 184,500.00 | 154,073.86 | 6,558 |
| 2024-01-25 | 183,800.00 | 184,500.00 | 182,800.00 | 184,200.00 | 153,823.33 | 5,065 |
| 2024-01-24 | 183,100.00 | 184,200.00 | 182,300.00 | 183,800.00 | 153,489.30 | 5,230 |
| 2024-01-23 | 183,500.00 | 183,700.00 | 182,500.00 | 183,200.00 | 152,988.24 | 8,251 |
| 2024-01-22 | 182,500.00 | 183,600.00 | 182,300.00 | 183,200.00 | 152,988.24 | 5,419 |
| 2024-01-19 | 183,000.00 | 183,600.00 | 181,700.00 | 182,300.00 | 152,236.67 | 10,619 |
| 2024-01-18 | 185,600.00 | 185,600.00 | 181,800.00 | 183,000.00 | 152,821.23 | 16,762 |
| 2024-01-17 | 187,600.00 | 187,800.00 | 185,200.00 | 185,800.00 | 155,159.48 | 7,950 |
| 2024-01-16 | 187,900.00 | 187,900.00 | 186,900.00 | 187,400.00 | 156,495.62 | 3,985 |
| 2024-01-15 | 186,900.00 | 188,000.00 | 185,700.00 | 187,900.00 | 156,913.16 | 5,125 |
| 2024-01-12 | 186,300.00 | 187,200.00 | 185,500.00 | 186,200.00 | 155,493.51 | 7,053 |
| 2024-01-11 | 186,100.00 | 186,400.00 | 185,000.00 | 186,000.00 | 155,326.49 | 7,304 |
| 2024-01-10 | 186,900.00 | 186,900.00 | 185,400.00 | 185,800.00 | 155,159.48 | 5,433 |
| 2024-01-09 | 186,700.00 | 186,700.00 | 185,400.00 | 186,000.00 | 155,326.49 | 7,423 |
| 2024-01-08 | 185,200.00 | 186,400.00 | 185,100.00 | 185,500.00 | 154,908.95 | 3,906 |
| 2024-01-05 | 185,900.00 | 186,200.00 | 185,100.00 | 185,300.00 | 154,741.93 | 6,119 |
| 2024-01-04 | 187,400.00 | 187,400.00 | 185,700.00 | 185,700.00 | 155,075.97 | 11,001 |
| 2024-01-03 | 188,400.00 | 188,400.00 | 187,200.00 | 187,400.00 | 156,495.62 | 8,806 |
| 2024-01-02 | 189,800.00 | 189,800.00 | 187,900.00 | 188,400.00 | 157,330.71 | 11,069 |
| 2023-12-28 | 189,700.00 | 190,500.00 | 188,600.00 | 190,000.00 | 158,666.85 | 17,800 |
| 2023-12-27 | 189,500.00 | 191,400.00 | 188,500.00 | 191,100.00 | 159,585.45 | 29,264 |
| 2023-12-26 | 189,000.00 | 192,200.00 | 189,000.00 | 191,800.00 | 160,170.01 | 41,319 |
| 2023-12-22 | 189,400.00 | 189,400.00 | 187,900.00 | 189,000.00 | 157,831.76 | 14,037 |
| 2023-12-21 | 187,200.00 | 188,400.00 | 187,000.00 | 187,700.00 | 156,746.14 | 11,765 |
| 2023-12-20 | 187,000.00 | 188,600.00 | 187,000.00 | 188,200.00 | 157,163.69 | 9,335 |
| 2023-12-19 | 187,800.00 | 187,800.00 | 184,600.00 | 187,000.00 | 156,161.58 | 11,502 |
| 2023-12-18 | 189,500.00 | 189,800.00 | 187,600.00 | 187,800.00 | 156,829.65 | 12,995 |
| 2023-12-15 | 191,000.00 | 191,100.00 | 188,900.00 | 188,900.00 | 157,748.25 | 20,887 |
| 2023-12-14 | 191,400.00 | 191,500.00 | 190,400.00 | 191,300.00 | 159,752.46 | 13,549 |
| 2023-12-13 | 191,100.00 | 191,100.00 | 189,700.00 | 190,700.00 | 159,251.41 | 14,251 |
| 2023-12-12 | 191,100.00 | 191,800.00 | 190,600.00 | 191,100.00 | 159,585.45 | 10,114 |
| 2023-12-11 | 188,900.00 | 192,100.00 | 188,900.00 | 191,100.00 | 159,585.45 | 8,189 |
| 2023-12-08 | 192,000.00 | 192,200.00 | 191,200.00 | 192,100.00 | 160,420.53 | 19,708 |
| 2023-12-07 | 192,700.00 | 192,800.00 | 191,600.00 | 192,000.00 | 160,337.03 | 15,913 |
| 2023-12-06 | 191,300.00 | 192,900.00 | 191,300.00 | 192,900.00 | 161,088.61 | 24,873 |
| 2023-12-05 | 189,600.00 | 192,000.00 | 188,900.00 | 191,300.00 | 159,752.46 | 16,389 |
| 2023-12-04 | 188,700.00 | 189,000.00 | 188,500.00 | 189,000.00 | 157,831.76 | 8,105 |
| 2023-12-01 | 187,900.00 | 189,300.00 | 187,900.00 | 188,700.00 | 157,581.23 | 4,214 |
| 2023-11-30 | 188,800.00 | 189,100.00 | 188,000.00 | 188,700.00 | 157,581.23 | 9,479 |
| 2023-11-29 | 190,200.00 | 190,300.00 | 188,600.00 | 188,800.00 | 157,664.74 | 8,220 |
| 2023-11-28 | 189,000.00 | 189,800.00 | 188,400.00 | 189,700.00 | 158,416.32 | 7,989 |
| 2023-11-27 | 188,600.00 | 189,600.00 | 188,000.00 | 188,900.00 | 157,748.25 | 9,950 |
| 2023-11-24 | 187,200.00 | 189,700.00 | 187,200.00 | 188,500.00 | 157,414.21 | 10,780 |
| 2023-11-23 | 186,000.00 | 188,000.00 | 185,800.00 | 187,200.00 | 156,328.60 | 10,288 |
| 2023-11-22 | 185,800.00 | 185,800.00 | 184,600.00 | 185,800.00 | 155,159.48 | 4,938 |
| 2023-11-21 | 185,500.00 | 186,800.00 | 185,300.00 | 185,800.00 | 155,159.48 | 9,850 |
| 2023-11-20 | 185,000.00 | 185,700.00 | 184,600.00 | 185,500.00 | 154,908.95 | 4,982 |
| 2023-11-17 | 185,200.00 | 185,400.00 | 184,000.00 | 184,600.00 | 154,157.37 | 5,257 |
| 2023-11-16 | 184,900.00 | 185,600.00 | 184,200.00 | 185,200.00 | 154,658.42 | 4,578 |
| 2023-11-15 | 185,200.00 | 185,400.00 | 183,500.00 | 184,500.00 | 154,073.86 | 16,371 |
| 2023-11-14 | 185,200.00 | 186,300.00 | 182,100.00 | 185,500.00 | 154,908.95 | 6,770 |
| 2023-11-13 | 184,300.00 | 186,500.00 | 183,300.00 | 185,200.00 | 154,658.42 | 15,448 |
| 2023-11-10 | 182,500.00 | 185,300.00 | 181,300.00 | 184,000.00 | 153,656.32 | 6,392 |
| 2023-11-09 | 180,900.00 | 182,200.00 | 179,800.00 | 182,000.00 | 151,986.14 | 7,340 |
| 2023-11-08 | 180,000.00 | 180,800.00 | 179,000.00 | 180,000.00 | 150,315.96 | 8,596 |
| 2023-11-07 | 180,500.00 | 181,600.00 | 178,800.00 | 180,000.00 | 150,315.96 | 11,667 |
| 2023-11-06 | 182,000.00 | 182,100.00 | 179,000.00 | 180,700.00 | 150,900.52 | 21,724 |
| 2023-11-03 | 183,900.00 | 183,900.00 | 180,700.00 | 182,000.00 | 151,986.14 | 14,545 |
| 2023-11-02 | 185,900.00 | 186,900.00 | 183,300.00 | 183,900.00 | 153,572.81 | 6,840 |
| 2023-11-01 | 185,000.00 | 185,800.00 | 184,100.00 | 185,500.00 | 154,908.95 | 9,483 |
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.