Samsung Fire And Marine Ins Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	173,300.00	174,600.00	172,400.00	173,100.00	144,553.85	7,019
2023-07-28	174,000.00	174,000.00	171,000.00	173,300.00	144,720.87	3,380
2023-07-27	171,300.00	174,400.00	171,300.00	173,800.00	145,138.41	5,924
2023-07-26	172,500.00	172,500.00	170,500.00	171,800.00	143,468.23	7,918
2023-07-25	171,600.00	172,800.00	171,000.00	172,500.00	144,052.80	5,041
2023-07-24	171,500.00	172,700.00	170,800.00	171,600.00	143,301.22	5,293
2023-07-21	171,000.00	173,000.00	170,200.00	172,000.00	143,635.25	4,846
2023-07-20	172,300.00	172,700.00	170,400.00	171,300.00	143,050.69	11,915
2023-07-19	172,000.00	173,000.00	171,100.00	172,300.00	143,885.78	4,693
2023-07-18	172,500.00	173,000.00	171,800.00	172,000.00	143,635.25	5,160
2023-07-17	174,000.00	174,000.00	170,900.00	172,600.00	144,136.31	6,759
2023-07-14	172,600.00	174,900.00	172,000.00	174,600.00	145,806.48	7,028
2023-07-13	174,800.00	176,500.00	171,800.00	172,600.00	144,136.31	9,424
2023-07-12	174,700.00	176,000.00	173,900.00	174,800.00	145,973.50	7,408
2023-07-11	172,600.00	175,000.00	172,300.00	174,700.00	145,889.99	14,332
2023-07-10	169,000.00	173,000.00	168,700.00	172,500.00	144,052.80	16,431
2023-07-07	169,000.00	169,800.00	168,700.00	169,000.00	141,129.99	6,584
2023-07-06	170,800.00	170,800.00	168,800.00	169,800.00	141,798.06	12,962
2023-07-05	170,400.00	170,800.00	170,000.00	170,300.00	142,215.60	3,176
2023-07-04	170,200.00	171,600.00	170,200.00	170,500.00	142,382.62	3,390
2023-07-03	172,000.00	172,000.00	170,700.00	171,500.00	143,217.71	5,002
2023-06-30	170,100.00	171,600.00	170,100.00	171,400.00	143,134.20	3,002
2023-06-29	171,400.00	171,400.00	169,800.00	170,100.00	142,048.58	5,277
2023-06-28	171,700.00	171,700.00	169,800.00	171,400.00	143,134.20	5,276
2023-06-27	171,300.00	171,300.00	170,000.00	171,000.00	142,800.16	7,681
2023-06-26	172,400.00	172,400.00	170,300.00	171,300.00	143,050.69	3,348
2023-06-23	172,800.00	172,800.00	171,000.00	171,100.00	142,883.67	4,733
2023-06-22	170,900.00	173,600.00	170,300.00	172,400.00	143,969.29	9,060
2023-06-21	169,400.00	172,700.00	168,700.00	170,600.00	142,466.13	5,953
2023-06-20	170,200.00	170,200.00	168,500.00	169,200.00	141,297.00	8,020
2023-06-19	169,900.00	170,400.00	168,800.00	170,000.00	141,965.07	7,892
2023-06-16	170,900.00	171,000.00	169,000.00	169,000.00	141,129.99	11,177
2023-06-15	170,100.00	170,900.00	169,500.00	170,600.00	142,466.13	3,325
2023-06-14	170,200.00	170,400.00	169,100.00	169,500.00	141,547.53	8,953
2023-06-13	174,500.00	175,000.00	169,800.00	170,100.00	142,048.58	17,540
2023-06-12	175,000.00	175,000.00	173,500.00	174,500.00	145,722.97	3,071
2023-06-09	176,400.00	176,500.00	174,400.00	174,500.00	145,722.97	4,787
2023-06-08	173,900.00	176,700.00	173,800.00	176,500.00	147,393.15	13,754
2023-06-07	171,300.00	175,400.00	171,300.00	173,900.00	145,221.92	11,758
2023-06-05	171,700.00	171,700.00	170,200.00	171,200.00	142,967.18	6,943
2023-06-02	168,200.00	171,700.00	168,200.00	170,500.00	142,382.62	4,711
2023-06-01	169,100.00	170,500.00	168,000.00	168,000.00	140,294.90	5,450
2023-05-31	170,400.00	172,300.00	168,200.00	168,200.00	140,461.91	7,313
2023-05-30	172,400.00	173,400.00	169,000.00	170,400.00	142,299.11	9,319
2023-05-26	173,900.00	173,900.00	172,000.00	172,300.00	143,885.78	3,672
2023-05-25	175,200.00	175,200.00	173,500.00	173,900.00	145,221.92	3,181
2023-05-24	174,100.00	175,400.00	173,600.00	175,200.00	146,307.54	5,893
2023-05-23	174,100.00	175,400.00	173,500.00	174,100.00	145,388.94	6,789
2023-05-22	173,400.00	175,000.00	173,400.00	174,000.00	145,305.43	11,262
2023-05-19	172,600.00	174,300.00	171,900.00	173,400.00	144,804.38	12,878
2023-05-18	172,900.00	173,300.00	171,500.00	172,600.00	144,136.31	4,059
2023-05-17	171,900.00	173,200.00	171,200.00	172,800.00	144,303.32	7,070
2023-05-16	172,400.00	173,300.00	171,400.00	171,900.00	143,551.74	6,841
2023-05-15	168,800.00	173,800.00	168,400.00	171,900.00	143,551.74	16,974
2023-05-12	171,000.00	171,500.00	166,600.00	168,900.00	141,046.48	23,457
2023-05-11	171,200.00	171,800.00	170,500.00	170,900.00	142,716.65	3,373
2023-05-10	170,700.00	172,100.00	170,600.00	171,200.00	142,967.18	6,686
2023-05-09	170,800.00	171,700.00	169,900.00	171,300.00	143,050.69	4,876
2023-05-08	169,500.00	171,000.00	168,800.00	170,900.00	142,716.65	10,709
2023-05-04	168,800.00	168,800.00	167,900.00	168,700.00	140,879.46	9,582

← NewerPage 14 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.