Samsung Fire And Marine Ins Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	169,000.00	169,800.00	168,600.00	168,600.00	140,795.95	4,493
2023-05-02	167,500.00	169,100.00	167,500.00	169,000.00	141,129.99	7,902
2023-04-28	166,700.00	169,000.00	166,700.00	167,000.00	139,459.81	16,231
2023-04-27	166,400.00	168,400.00	164,400.00	166,700.00	139,209.28	15,732
2023-04-26	166,100.00	168,000.00	164,100.00	166,500.00	139,042.26	12,530
2023-04-25	162,800.00	166,800.00	162,800.00	166,100.00	138,708.23	34,792
2023-04-24	163,200.00	163,500.00	161,300.00	162,600.00	135,785.42	10,824
2023-04-21	163,500.00	164,100.00	162,400.00	162,900.00	136,035.94	5,730
2023-04-20	162,800.00	164,200.00	162,600.00	163,400.00	136,453.49	9,675
2023-04-19	163,000.00	163,300.00	162,300.00	162,700.00	135,868.93	5,231
2023-04-18	161,500.00	163,200.00	161,500.00	162,900.00	136,035.94	13,222
2023-04-17	160,700.00	161,800.00	160,300.00	161,500.00	134,866.82	6,940
2023-04-14	160,200.00	160,900.00	159,400.00	160,700.00	134,198.75	8,566
2023-04-13	159,500.00	161,000.00	158,900.00	159,400.00	133,113.13	10,400
2023-04-12	159,500.00	159,900.00	158,900.00	159,500.00	133,196.64	4,324
2023-04-11	158,400.00	159,400.00	158,300.00	159,200.00	132,946.12	9,709
2023-04-10	158,500.00	158,900.00	158,300.00	158,400.00	132,278.05	4,272
2023-04-07	159,000.00	159,000.00	157,500.00	158,500.00	132,361.55	11,189
2023-04-06	159,000.00	159,500.00	158,200.00	159,000.00	132,779.10	4,496
2023-04-05	158,600.00	159,500.00	158,300.00	158,900.00	132,695.59	6,408
2023-04-04	158,700.00	159,600.00	157,800.00	158,800.00	132,612.08	5,511
2023-04-03	159,000.00	159,700.00	158,300.00	158,400.00	132,278.05	8,571
2023-03-31	159,900.00	159,900.00	158,500.00	159,300.00	133,029.63	6,873
2023-03-30	161,000.00	161,300.00	159,300.00	159,900.00	133,530.68	2,900
2023-03-29	158,800.00	160,800.00	158,300.00	160,700.00	134,198.75	8,257
2023-03-28	157,200.00	158,900.00	157,200.00	158,900.00	132,695.59	3,287
2023-03-27	158,000.00	158,000.00	156,500.00	157,500.00	131,526.47	8,570
2023-03-24	159,200.00	159,500.00	157,200.00	158,000.00	131,944.01	10,756
2023-03-23	159,400.00	159,400.00	158,000.00	159,000.00	132,779.10	7,344
2023-03-22	162,400.00	162,400.00	158,400.00	159,000.00	132,779.10	10,760
2023-03-21	160,300.00	160,500.00	159,000.00	159,200.00	132,946.12	16,443
2023-03-20	161,000.00	161,700.00	159,700.00	160,000.00	133,614.19	7,057
2023-03-17	159,400.00	162,500.00	159,200.00	162,500.00	135,701.91	14,155
2023-03-16	160,400.00	160,400.00	158,800.00	159,600.00	133,280.15	6,485
2023-03-15	160,000.00	160,400.00	159,800.00	160,300.00	133,864.71	4,997
2023-03-14	161,200.00	161,200.00	158,900.00	160,000.00	133,614.19	13,824
2023-03-13	159,900.00	161,300.00	159,300.00	161,200.00	134,616.29	9,891
2023-03-10	160,900.00	160,900.00	159,900.00	160,200.00	133,781.21	2,908
2023-03-09	160,900.00	161,500.00	160,000.00	160,900.00	134,365.77	8,951
2023-03-08	162,000.00	162,000.00	159,300.00	160,900.00	134,365.77	5,941
2023-03-07	161,000.00	161,400.00	160,800.00	161,200.00	134,616.29	3,819
2023-03-06	160,400.00	161,300.00	160,200.00	161,200.00	134,616.29	7,621
2023-03-03	162,000.00	162,000.00	160,000.00	160,400.00	133,948.22	3,925
2023-03-02	160,600.00	162,500.00	160,600.00	161,900.00	135,200.86	6,589
2023-02-28	162,700.00	162,700.00	160,000.00	160,500.00	134,031.73	8,344
2023-02-27	162,000.00	163,200.00	161,000.00	162,200.00	135,451.38	8,899
2023-02-24	162,100.00	163,000.00	161,100.00	161,600.00	134,950.33	8,382
2023-02-23	159,000.00	162,000.00	159,000.00	161,900.00	135,200.86	12,747
2023-02-22	158,200.00	159,300.00	158,200.00	159,000.00	132,779.10	4,844
2023-02-21	158,000.00	159,000.00	158,000.00	159,000.00	132,779.10	5,298
2023-02-20	158,100.00	158,400.00	156,900.00	158,000.00	131,944.01	5,627
2023-02-17	157,700.00	158,700.00	155,700.00	158,100.00	132,027.52	7,864
2023-02-16	157,000.00	158,100.00	156,900.00	157,700.00	131,693.48	4,719
2023-02-15	157,100.00	157,300.00	156,500.00	157,000.00	131,108.92	7,826
2023-02-14	156,800.00	157,400.00	148,000.00	157,400.00	131,442.96	8,780
2023-02-13	156,400.00	156,700.00	156,000.00	156,600.00	130,774.89	4,723
2023-02-10	156,000.00	156,500.00	155,600.00	156,400.00	130,607.87	2,870
2023-02-09	157,000.00	157,100.00	155,200.00	156,000.00	130,273.83	12,383
2023-02-08	157,400.00	157,800.00	157,000.00	157,300.00	131,359.45	3,097
2023-02-07	156,000.00	157,400.00	156,000.00	157,000.00	131,108.92	2,930

← NewerPage 15 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.