Samsung Fire And Marine Ins Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	157,000.00	157,000.00	155,700.00	156,700.00	130,858.40	4,012
2023-02-03	155,900.00	157,000.00	155,900.00	157,000.00	131,108.92	3,820
2023-02-02	157,400.00	157,900.00	155,200.00	155,800.00	130,106.82	8,393
2023-02-01	155,800.00	157,900.00	155,800.00	157,400.00	131,442.96	9,733
2023-01-31	155,000.00	157,600.00	155,000.00	155,600.00	129,939.80	20,081
2023-01-30	154,900.00	154,900.00	152,500.00	153,200.00	127,935.58	13,800
2023-01-27	153,500.00	155,000.00	153,300.00	154,400.00	128,937.69	6,679
2023-01-26	153,300.00	154,000.00	152,900.00	153,300.00	128,019.09	8,876
2023-01-25	155,500.00	156,000.00	153,000.00	153,200.00	127,935.58	20,747
2023-01-20	155,500.00	156,500.00	153,500.00	155,000.00	129,438.74	12,603
2023-01-19	155,000.00	157,000.00	154,500.00	156,000.00	130,273.83	7,798
2023-01-18	156,000.00	156,000.00	155,000.00	155,000.00	129,438.74	999
2023-01-17	155,500.00	156,000.00	154,500.00	156,000.00	130,273.83	5,078
2023-01-16	155,500.00	156,500.00	155,500.00	155,500.00	129,856.29	4,617
2023-01-13	154,500.00	156,000.00	154,500.00	155,500.00	129,856.29	3,593
2023-01-12	154,000.00	155,000.00	153,500.00	155,000.00	129,438.74	2,525
2023-01-11	154,000.00	154,000.00	152,500.00	154,000.00	128,603.66	3,518
2023-01-10	154,000.00	154,000.00	153,000.00	154,000.00	128,603.66	3,614
2023-01-09	154,500.00	155,500.00	153,500.00	154,000.00	128,603.66	4,748
2023-01-06	152,000.00	154,500.00	150,500.00	154,500.00	129,021.20	8,206
2023-01-05	151,000.00	152,000.00	150,000.00	152,000.00	126,933.48	6,719
2023-01-04	150,500.00	151,000.00	148,500.00	151,000.00	126,098.39	7,520
2023-01-03	150,000.00	151,000.00	148,500.00	149,500.00	124,845.76	7,762
2023-01-02	153,500.00	153,500.00	149,500.00	149,500.00	124,845.76	14,416
2022-12-29	152,500.00	154,000.00	152,000.00	153,000.00	127,768.57	9,814
2022-12-28	152,000.00	154,500.00	151,500.00	153,500.00	128,186.11	19,075
2022-12-27	163,500.00	164,000.00	162,500.00	162,500.00	124,173.51	29,188
2022-12-26	164,500.00	165,000.00	163,500.00	163,500.00	124,937.65	11,416
2022-12-23	165,000.00	165,000.00	163,500.00	164,500.00	125,701.80	10,316
2022-12-22	165,000.00	166,000.00	164,000.00	165,500.00	126,465.94	11,178
2022-12-21	165,500.00	166,000.00	164,500.00	165,000.00	126,083.87	6,173
2022-12-20	165,500.00	166,000.00	165,000.00	165,500.00	126,465.94	8,478
2022-12-19	165,000.00	166,000.00	163,500.00	165,500.00	126,465.94	8,054
2022-12-16	164,500.00	166,000.00	164,500.00	165,000.00	126,083.87	6,210
2022-12-15	166,500.00	166,500.00	164,500.00	165,500.00	126,465.94	6,035
2022-12-14	167,000.00	167,000.00	164,500.00	166,000.00	126,848.02	6,684
2022-12-13	164,500.00	167,500.00	164,500.00	167,000.00	127,612.16	17,673
2022-12-12	164,000.00	164,500.00	163,500.00	164,500.00	125,701.80	4,400
2022-12-09	163,500.00	165,000.00	163,000.00	164,000.00	125,319.73	15,374
2022-12-08	164,000.00	164,000.00	162,000.00	163,500.00	124,937.65	7,416
2022-12-07	162,500.00	164,000.00	162,000.00	163,500.00	124,937.65	6,464
2022-12-06	163,500.00	163,500.00	161,500.00	162,000.00	123,791.44	3,566
2022-12-05	163,000.00	164,000.00	161,500.00	163,000.00	124,555.58	5,016
2022-12-02	164,000.00	164,500.00	163,000.00	163,000.00	124,555.58	7,458
2022-12-01	164,500.00	165,000.00	163,500.00	164,000.00	125,319.73	6,684
2022-11-30	163,500.00	164,500.00	162,500.00	164,500.00	125,701.80	5,927
2022-11-29	163,000.00	164,000.00	162,500.00	164,000.00	125,319.73	4,423
2022-11-28	163,000.00	163,000.00	162,000.00	163,000.00	124,555.58	4,000
2022-11-25	162,000.00	163,000.00	161,500.00	162,500.00	124,173.51	4,188
2022-11-24	161,000.00	162,500.00	161,000.00	162,000.00	123,791.44	5,725
2022-11-23	161,000.00	162,000.00	161,000.00	161,000.00	123,027.29	2,610
2022-11-22	161,000.00	162,000.00	160,000.00	161,500.00	123,409.37	4,450
2022-11-21	160,000.00	161,000.00	159,000.00	161,000.00	123,027.29	4,921
2022-11-18	160,000.00	160,500.00	158,500.00	160,000.00	122,263.15	10,499
2022-11-17	160,000.00	160,000.00	159,000.00	160,000.00	122,263.15	4,070
2022-11-16	160,500.00	161,500.00	159,000.00	160,000.00	122,263.15	7,852
2022-11-15	162,000.00	162,000.00	160,500.00	160,500.00	122,645.22	8,498
2022-11-14	162,000.00	163,000.00	161,000.00	161,500.00	123,409.37	6,529
2022-11-11	161,500.00	162,000.00	160,500.00	161,000.00	123,027.29	8,234
2022-11-10	160,000.00	160,500.00	159,000.00	160,500.00	122,645.22	3,439

← NewerPage 16 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.