Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 159,500.00 | 160,000.00 | 159,000.00 | 160,000.00 | 122,263.15 | 3,825 |
| 2022-11-08 | 159,500.00 | 160,000.00 | 158,500.00 | 159,500.00 | 121,881.08 | 7,088 |
| 2022-11-07 | 160,000.00 | 160,500.00 | 159,000.00 | 159,500.00 | 121,881.08 | 3,035 |
| 2022-11-04 | 159,000.00 | 160,500.00 | 159,000.00 | 160,000.00 | 122,263.15 | 6,662 |
| 2022-11-03 | 160,000.00 | 160,000.00 | 158,000.00 | 158,500.00 | 121,116.93 | 4,761 |
| 2022-11-02 | 160,000.00 | 161,000.00 | 159,000.00 | 160,000.00 | 122,263.15 | 5,881 |
| 2022-11-01 | 160,000.00 | 160,500.00 | 159,500.00 | 160,000.00 | 122,263.15 | 3,587 |
| 2022-10-31 | 160,000.00 | 160,000.00 | 158,500.00 | 160,000.00 | 122,263.15 | 3,307 |
| 2022-10-28 | 157,500.00 | 161,000.00 | 157,500.00 | 160,000.00 | 122,263.15 | 12,005 |
| 2022-10-27 | 156,000.00 | 158,500.00 | 155,500.00 | 158,000.00 | 120,734.86 | 5,991 |
| 2022-10-26 | 155,000.00 | 156,500.00 | 154,500.00 | 156,500.00 | 119,588.64 | 4,772 |
| 2022-10-25 | 156,500.00 | 156,500.00 | 154,500.00 | 155,000.00 | 118,442.43 | 5,224 |
| 2022-10-24 | 157,000.00 | 157,000.00 | 155,500.00 | 156,000.00 | 119,206.57 | 3,824 |
| 2022-10-21 | 156,500.00 | 156,500.00 | 155,500.00 | 156,000.00 | 119,206.57 | 3,064 |
| 2022-10-20 | 156,000.00 | 156,500.00 | 155,000.00 | 156,000.00 | 119,206.57 | 4,383 |
| 2022-10-19 | 156,000.00 | 156,500.00 | 155,000.00 | 155,500.00 | 118,824.50 | 3,129 |
| 2022-10-18 | 156,500.00 | 157,000.00 | 155,500.00 | 156,000.00 | 119,206.57 | 2,507 |
| 2022-10-17 | 155,000.00 | 156,500.00 | 154,500.00 | 156,000.00 | 119,206.57 | 2,207 |
| 2022-10-14 | 155,500.00 | 156,500.00 | 155,500.00 | 155,500.00 | 118,824.50 | 3,019 |
| 2022-10-13 | 155,500.00 | 156,000.00 | 154,500.00 | 155,000.00 | 118,442.43 | 4,135 |
| 2022-10-12 | 155,000.00 | 155,500.00 | 154,500.00 | 155,500.00 | 118,824.50 | 2,814 |
| 2022-10-11 | 156,000.00 | 156,000.00 | 154,000.00 | 155,000.00 | 118,442.43 | 4,669 |
| 2022-10-07 | 155,500.00 | 157,000.00 | 155,000.00 | 157,000.00 | 119,970.71 | 3,213 |
| 2022-10-06 | 156,000.00 | 156,000.00 | 155,000.00 | 155,500.00 | 118,824.50 | 2,810 |
| 2022-10-05 | 157,000.00 | 158,000.00 | 155,000.00 | 156,000.00 | 119,206.57 | 3,704 |
| 2022-10-04 | 156,000.00 | 156,500.00 | 155,000.00 | 156,500.00 | 119,588.64 | 3,936 |
| 2022-09-30 | 152,500.00 | 156,500.00 | 152,500.00 | 154,500.00 | 118,060.35 | 5,717 |
| 2022-09-29 | 154,000.00 | 155,000.00 | 153,000.00 | 154,500.00 | 118,060.35 | 5,276 |
| 2022-09-28 | 155,500.00 | 155,500.00 | 153,000.00 | 153,000.00 | 116,914.14 | 7,494 |
| 2022-09-27 | 156,000.00 | 156,500.00 | 155,000.00 | 155,500.00 | 118,824.50 | 4,657 |
| 2022-09-26 | 158,000.00 | 159,000.00 | 155,500.00 | 155,500.00 | 118,824.50 | 10,555 |
| 2022-09-23 | 158,500.00 | 159,500.00 | 158,000.00 | 158,500.00 | 121,116.93 | 3,739 |
| 2022-09-22 | 157,500.00 | 159,500.00 | 156,500.00 | 159,500.00 | 121,881.08 | 6,973 |
| 2022-09-21 | 157,500.00 | 158,500.00 | 156,500.00 | 158,000.00 | 120,734.86 | 2,061 |
| 2022-09-20 | 158,000.00 | 158,500.00 | 157,000.00 | 157,500.00 | 120,352.79 | 1,630 |
| 2022-09-19 | 157,000.00 | 157,500.00 | 156,500.00 | 157,000.00 | 119,970.71 | 2,875 |
| 2022-09-16 | 158,000.00 | 158,000.00 | 157,000.00 | 157,000.00 | 119,970.71 | 4,649 |
| 2022-09-15 | 158,000.00 | 158,500.00 | 157,500.00 | 158,000.00 | 120,734.86 | 1,549 |
| 2022-09-14 | 157,500.00 | 158,000.00 | 157,000.00 | 158,000.00 | 120,734.86 | 3,482 |
| 2022-09-13 | 158,000.00 | 159,500.00 | 158,000.00 | 158,500.00 | 121,116.93 | 3,517 |
| 2022-09-08 | 157,500.00 | 158,500.00 | 157,500.00 | 157,500.00 | 120,352.79 | 2,807 |
| 2022-09-07 | 158,000.00 | 158,500.00 | 157,000.00 | 157,500.00 | 120,352.79 | 4,072 |
| 2022-09-06 | 157,500.00 | 158,500.00 | 157,500.00 | 158,000.00 | 120,734.86 | 1,381 |
| 2022-09-05 | 158,000.00 | 158,000.00 | 157,500.00 | 157,500.00 | 120,352.79 | 3,464 |
| 2022-09-02 | 158,500.00 | 159,000.00 | 158,000.00 | 158,000.00 | 120,734.86 | 2,797 |
| 2022-09-01 | 159,500.00 | 159,500.00 | 157,500.00 | 158,500.00 | 121,116.93 | 6,599 |
| 2022-08-31 | 159,000.00 | 159,500.00 | 158,000.00 | 159,500.00 | 121,881.08 | 2,441 |
| 2022-08-30 | 159,000.00 | 159,500.00 | 158,000.00 | 159,000.00 | 121,499.00 | 3,723 |
| 2022-08-29 | 159,000.00 | 159,500.00 | 157,500.00 | 159,000.00 | 121,499.00 | 6,432 |
| 2022-08-26 | 160,000.00 | 160,000.00 | 159,000.00 | 160,000.00 | 122,263.15 | 2,901 |
| 2022-08-25 | 161,500.00 | 161,500.00 | 159,500.00 | 160,000.00 | 122,263.15 | 4,086 |
| 2022-08-24 | 161,000.00 | 161,500.00 | 159,500.00 | 161,000.00 | 123,027.29 | 7,374 |
| 2022-08-23 | 158,500.00 | 161,000.00 | 158,500.00 | 161,000.00 | 123,027.29 | 5,703 |
| 2022-08-22 | 160,500.00 | 161,000.00 | 159,500.00 | 159,500.00 | 121,881.08 | 4,041 |
| 2022-08-19 | 160,000.00 | 161,000.00 | 159,000.00 | 160,500.00 | 122,645.22 | 4,081 |
| 2022-08-18 | 159,500.00 | 159,500.00 | 158,000.00 | 159,500.00 | 121,881.08 | 3,542 |
| 2022-08-17 | 159,000.00 | 160,000.00 | 159,000.00 | 159,500.00 | 121,881.08 | 1,662 |
| 2022-08-16 | 160,000.00 | 160,000.00 | 158,000.00 | 159,500.00 | 121,881.08 | 6,724 |
| 2022-08-12 | 159,500.00 | 161,000.00 | 158,000.00 | 160,500.00 | 122,645.22 | 6,193 |
| 2022-08-11 | 158,000.00 | 159,500.00 | 158,000.00 | 159,000.00 | 121,499.00 | 5,737 |
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.