Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 158,000.00 | 159,500.00 | 158,000.00 | 159,000.00 | 121,499.00 | 5,737 |
| 2022-08-10 | 158,000.00 | 159,000.00 | 157,500.00 | 158,000.00 | 120,734.86 | 5,930 |
| 2022-08-09 | 159,500.00 | 161,000.00 | 158,500.00 | 159,000.00 | 121,499.00 | 8,337 |
| 2022-08-08 | 159,500.00 | 162,000.00 | 159,500.00 | 161,500.00 | 123,409.37 | 6,071 |
| 2022-08-05 | 157,500.00 | 160,000.00 | 156,500.00 | 159,500.00 | 121,881.08 | 10,192 |
| 2022-08-04 | 156,500.00 | 158,000.00 | 156,500.00 | 156,500.00 | 119,588.64 | 4,804 |
| 2022-08-03 | 156,500.00 | 157,500.00 | 156,000.00 | 157,000.00 | 119,970.71 | 6,869 |
| 2022-08-02 | 157,500.00 | 157,500.00 | 156,500.00 | 156,500.00 | 119,588.64 | 2,120 |
| 2022-08-01 | 158,000.00 | 158,000.00 | 156,000.00 | 157,500.00 | 120,352.79 | 6,664 |
| 2022-07-29 | 157,000.00 | 158,000.00 | 156,500.00 | 157,500.00 | 120,352.79 | 3,993 |
| 2022-07-28 | 157,000.00 | 157,500.00 | 156,000.00 | 157,000.00 | 119,970.71 | 3,906 |
| 2022-07-27 | 155,500.00 | 157,000.00 | 155,500.00 | 156,500.00 | 119,588.64 | 2,166 |
| 2022-07-26 | 157,000.00 | 157,000.00 | 154,500.00 | 156,000.00 | 119,206.57 | 5,672 |
| 2022-07-25 | 156,500.00 | 158,000.00 | 156,000.00 | 156,000.00 | 119,206.57 | 3,252 |
| 2022-07-22 | 157,000.00 | 157,000.00 | 155,500.00 | 156,000.00 | 119,206.57 | 4,235 |
| 2022-07-21 | 157,000.00 | 157,500.00 | 156,000.00 | 157,000.00 | 119,970.71 | 6,130 |
| 2022-07-20 | 157,000.00 | 157,500.00 | 156,000.00 | 157,000.00 | 119,970.71 | 4,817 |
| 2022-07-19 | 156,000.00 | 156,500.00 | 155,500.00 | 156,500.00 | 119,588.64 | 1,415 |
| 2022-07-18 | 155,500.00 | 157,000.00 | 155,000.00 | 155,500.00 | 118,824.50 | 5,280 |
| 2022-07-15 | 155,000.00 | 156,500.00 | 152,500.00 | 155,000.00 | 118,442.43 | 5,830 |
| 2022-07-14 | 156,000.00 | 156,500.00 | 154,500.00 | 156,000.00 | 119,206.57 | 2,917 |
| 2022-07-13 | 157,000.00 | 157,500.00 | 156,000.00 | 156,500.00 | 119,588.64 | 2,928 |
| 2022-07-12 | 156,000.00 | 157,500.00 | 154,500.00 | 157,000.00 | 119,970.71 | 6,274 |
| 2022-07-11 | 156,000.00 | 156,500.00 | 154,500.00 | 156,000.00 | 119,206.57 | 2,426 |
| 2022-07-08 | 153,500.00 | 156,500.00 | 152,500.00 | 156,000.00 | 119,206.57 | 3,490 |
| 2022-07-07 | 152,500.00 | 153,500.00 | 150,000.00 | 152,500.00 | 116,532.06 | 9,255 |
| 2022-07-06 | 157,000.00 | 157,000.00 | 151,000.00 | 152,000.00 | 116,149.99 | 13,678 |
| 2022-07-05 | 156,500.00 | 157,000.00 | 155,500.00 | 156,500.00 | 119,588.64 | 2,789 |
| 2022-07-04 | 157,000.00 | 157,000.00 | 154,000.00 | 156,500.00 | 119,588.64 | 4,726 |
| 2022-07-01 | 157,500.00 | 158,000.00 | 156,000.00 | 157,000.00 | 119,970.71 | 6,837 |
| 2022-06-30 | 157,000.00 | 157,500.00 | 156,000.00 | 157,500.00 | 120,352.79 | 3,600 |
| 2022-06-29 | 157,000.00 | 157,500.00 | 155,500.00 | 157,000.00 | 119,970.71 | 3,101 |
| 2022-06-28 | 157,500.00 | 157,500.00 | 155,500.00 | 157,000.00 | 119,970.71 | 2,943 |
| 2022-06-27 | 157,000.00 | 157,500.00 | 155,500.00 | 157,000.00 | 119,970.71 | 3,733 |
| 2022-06-24 | 155,500.00 | 156,000.00 | 154,500.00 | 156,000.00 | 119,206.57 | 3,451 |
| 2022-06-23 | 156,500.00 | 158,000.00 | 154,500.00 | 155,500.00 | 118,824.50 | 6,322 |
| 2022-06-22 | 157,000.00 | 158,500.00 | 156,500.00 | 157,000.00 | 119,970.71 | 6,709 |
| 2022-06-21 | 154,500.00 | 157,500.00 | 154,000.00 | 157,000.00 | 119,970.71 | 3,911 |
| 2022-06-20 | 157,500.00 | 157,500.00 | 154,500.00 | 155,500.00 | 118,824.50 | 7,547 |
| 2022-06-17 | 157,000.00 | 158,000.00 | 154,500.00 | 156,500.00 | 119,588.64 | 18,508 |
| 2022-06-16 | 158,000.00 | 159,500.00 | 157,500.00 | 158,000.00 | 120,734.86 | 4,013 |
| 2022-06-15 | 158,500.00 | 159,000.00 | 157,500.00 | 157,500.00 | 120,352.79 | 4,049 |
| 2022-06-14 | 157,500.00 | 159,000.00 | 157,500.00 | 158,500.00 | 121,116.93 | 5,497 |
| 2022-06-13 | 160,500.00 | 161,000.00 | 158,500.00 | 159,500.00 | 121,881.08 | 8,690 |
| 2022-06-10 | 160,500.00 | 161,500.00 | 159,500.00 | 161,500.00 | 123,409.37 | 4,470 |
| 2022-06-09 | 160,000.00 | 161,000.00 | 160,000.00 | 160,500.00 | 122,645.22 | 2,506 |
| 2022-06-08 | 161,500.00 | 161,500.00 | 160,500.00 | 160,500.00 | 122,645.22 | 2,782 |
| 2022-06-07 | 162,000.00 | 162,000.00 | 160,500.00 | 161,500.00 | 123,409.37 | 3,829 |
| 2022-06-03 | 162,000.00 | 163,000.00 | 161,000.00 | 162,000.00 | 123,791.44 | 4,627 |
| 2022-06-02 | 162,500.00 | 163,000.00 | 161,000.00 | 162,000.00 | 123,791.44 | 4,975 |
| 2022-05-31 | 162,000.00 | 162,500.00 | 161,000.00 | 162,500.00 | 124,173.51 | 5,329 |
| 2022-05-30 | 162,000.00 | 162,500.00 | 161,500.00 | 162,000.00 | 123,791.44 | 2,661 |
| 2022-05-27 | 161,000.00 | 162,000.00 | 160,500.00 | 162,000.00 | 123,791.44 | 3,295 |
| 2022-05-26 | 161,000.00 | 161,500.00 | 160,000.00 | 161,000.00 | 123,027.29 | 4,143 |
| 2022-05-25 | 160,000.00 | 161,500.00 | 160,000.00 | 161,000.00 | 123,027.29 | 2,951 |
| 2022-05-24 | 161,500.00 | 162,000.00 | 160,000.00 | 160,000.00 | 122,263.15 | 4,834 |
| 2022-05-23 | 161,500.00 | 161,500.00 | 160,000.00 | 161,500.00 | 123,409.37 | 3,230 |
| 2022-05-20 | 161,000.00 | 162,000.00 | 160,500.00 | 161,500.00 | 123,409.37 | 4,470 |
| 2022-05-19 | 161,000.00 | 162,000.00 | 160,500.00 | 162,000.00 | 123,791.44 | 4,515 |
| 2022-05-18 | 162,500.00 | 163,000.00 | 162,000.00 | 162,500.00 | 124,173.51 | 2,717 |
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.