Samsung Fire And Marine Ins Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	183,200.00	185,400.00	183,200.00	184,900.00	154,407.90	4,939
2023-10-30	183,400.00	184,000.00	182,400.00	183,000.00	152,821.23	4,020
2023-10-27	184,100.00	184,200.00	182,700.00	183,200.00	152,988.24	4,765
2023-10-26	184,900.00	185,100.00	182,500.00	183,500.00	153,238.77	9,095
2023-10-25	183,900.00	185,900.00	183,900.00	185,600.00	154,992.46	4,886
2023-10-24	184,500.00	184,900.00	180,000.00	183,600.00	153,322.28	9,242
2023-10-23	186,800.00	187,200.00	183,600.00	184,300.00	153,906.84	9,480
2023-10-20	187,100.00	187,700.00	186,100.00	187,200.00	156,328.60	7,019
2023-10-19	189,400.00	189,400.00	186,400.00	187,200.00	156,328.60	8,570
2023-10-18	187,500.00	189,900.00	187,500.00	189,500.00	158,249.30	5,836
2023-10-17	189,000.00	189,000.00	187,200.00	187,500.00	156,579.13	5,883
2023-10-16	187,000.00	190,700.00	187,000.00	189,000.00	157,831.76	8,148
2023-10-13	186,100.00	187,300.00	185,200.00	187,000.00	156,161.58	3,006
2023-10-12	186,500.00	186,900.00	184,800.00	185,800.00	155,159.48	4,818
2023-10-11	187,000.00	187,900.00	185,500.00	186,100.00	155,410.00	5,232
2023-10-10	186,900.00	188,100.00	185,300.00	187,000.00	156,161.58	6,573
2023-10-06	185,500.00	186,700.00	184,300.00	186,700.00	155,911.06	6,046
2023-10-05	186,000.00	186,200.00	184,100.00	185,500.00	154,908.95	5,059
2023-10-04	189,200.00	189,200.00	185,000.00	185,700.00	155,075.97	11,616
2023-09-27	190,000.00	190,200.00	187,400.00	189,100.00	157,915.27	6,959
2023-09-26	191,100.00	191,100.00	189,000.00	190,200.00	158,833.87	8,603
2023-09-25	191,300.00	192,400.00	189,800.00	191,100.00	159,585.45	7,008
2023-09-22	190,500.00	191,300.00	189,400.00	191,300.00	159,752.46	5,369
2023-09-21	190,400.00	192,000.00	189,500.00	190,500.00	159,084.39	5,200
2023-09-20	190,700.00	191,500.00	189,000.00	190,400.00	159,000.88	7,530
2023-09-19	189,200.00	190,700.00	189,000.00	190,000.00	158,666.85	4,181
2023-09-18	190,000.00	190,100.00	188,700.00	189,200.00	157,998.78	4,027
2023-09-15	185,700.00	190,300.00	185,700.00	190,300.00	158,917.37	14,598
2023-09-14	189,500.00	189,500.00	185,100.00	187,100.00	156,245.09	8,105
2023-09-13	186,400.00	189,100.00	186,400.00	188,800.00	157,664.74	10,055
2023-09-12	186,000.00	187,100.00	185,000.00	186,400.00	155,660.53	8,406
2023-09-11	184,000.00	186,700.00	183,200.00	185,800.00	155,159.48	15,110
2023-09-08	181,400.00	183,100.00	181,100.00	183,000.00	152,821.23	9,411
2023-09-07	181,000.00	181,500.00	180,500.00	181,400.00	151,485.09	3,756
2023-09-06	180,300.00	182,000.00	179,900.00	181,300.00	151,401.58	4,686
2023-09-05	180,700.00	180,700.00	178,900.00	180,400.00	150,650.00	5,894
2023-09-04	181,000.00	182,600.00	179,000.00	180,000.00	150,315.96	12,945
2023-09-01	181,400.00	181,400.00	180,200.00	180,900.00	151,067.54	4,065
2023-08-31	181,700.00	182,400.00	179,900.00	181,400.00	151,485.09	5,805
2023-08-30	184,100.00	184,500.00	180,000.00	180,900.00	151,067.54	16,459
2023-08-29	183,500.00	185,000.00	183,200.00	184,100.00	153,739.82	4,759
2023-08-28	183,100.00	185,100.00	183,100.00	183,700.00	153,405.79	6,570
2023-08-25	182,100.00	183,400.00	181,500.00	183,100.00	152,904.74	9,531
2023-08-24	182,700.00	182,900.00	181,300.00	182,200.00	152,153.16	4,792
2023-08-23	181,000.00	183,500.00	180,800.00	182,700.00	152,570.70	7,490
2023-08-22	181,900.00	181,900.00	180,700.00	180,900.00	151,067.54	4,334
2023-08-21	181,600.00	182,500.00	180,400.00	181,900.00	151,902.63	4,822
2023-08-18	179,600.00	182,600.00	178,900.00	181,600.00	151,652.10	9,808
2023-08-17	178,100.00	178,900.00	177,100.00	178,900.00	149,397.36	5,991
2023-08-16	177,000.00	180,000.00	175,100.00	178,100.00	148,729.29	10,373
2023-08-14	176,800.00	179,000.00	175,600.00	177,100.00	147,894.20	9,528
2023-08-11	176,000.00	178,000.00	175,200.00	176,800.00	147,643.68	10,410
2023-08-10	177,100.00	179,300.00	174,700.00	175,900.00	146,892.10	9,542
2023-08-09	178,100.00	178,700.00	176,300.00	177,100.00	147,894.20	3,291
2023-08-08	177,500.00	180,500.00	177,500.00	178,100.00	148,729.29	10,129
2023-08-07	175,700.00	177,700.00	175,000.00	177,500.00	148,228.24	11,159
2023-08-04	173,200.00	177,200.00	173,000.00	175,700.00	146,725.08	17,992
2023-08-03	173,000.00	173,500.00	171,700.00	173,200.00	144,637.36	2,479
2023-08-02	173,400.00	173,500.00	172,700.00	173,000.00	144,470.34	2,956
2023-08-01	173,500.00	174,200.00	172,300.00	173,400.00	144,804.38	3,853

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.