Samsung Fire And Marine Ins Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	163,000.00	163,000.00	162,000.00	162,000.00	123,791.44	2,341
2022-05-16	163,000.00	163,500.00	162,000.00	163,000.00	124,555.58	3,311
2022-05-13	162,500.00	163,500.00	162,000.00	163,000.00	124,555.58	4,948
2022-05-12	162,000.00	163,000.00	160,500.00	162,500.00	124,173.51	8,593
2022-05-11	163,000.00	163,000.00	160,000.00	162,000.00	123,791.44	4,519
2022-05-10	160,000.00	163,500.00	158,500.00	163,500.00	124,937.65	17,746
2022-05-09	161,500.00	161,500.00	160,500.00	160,500.00	122,645.22	4,718
2022-05-06	162,000.00	162,000.00	160,500.00	161,500.00	123,409.37	5,630
2022-05-04	161,500.00	162,500.00	161,000.00	161,500.00	123,409.37	6,251
2022-05-03	162,000.00	163,000.00	161,500.00	161,500.00	123,409.37	1,934
2022-05-02	162,000.00	162,500.00	161,500.00	162,000.00	123,791.44	5,810
2022-04-29	163,500.00	164,000.00	162,000.00	162,500.00	124,173.51	5,516
2022-04-28	164,000.00	164,000.00	161,500.00	163,500.00	124,937.65	8,893
2022-04-27	162,000.00	162,500.00	161,500.00	162,500.00	124,173.51	7,175
2022-04-26	164,000.00	164,000.00	163,000.00	164,000.00	125,319.73	3,288
2022-04-25	164,500.00	165,500.00	163,500.00	163,500.00	124,937.65	10,018
2022-04-22	165,500.00	167,000.00	165,000.00	166,000.00	126,848.02	12,698
2022-04-21	165,500.00	166,500.00	165,000.00	166,000.00	126,848.02	3,647
2022-04-20	165,000.00	166,000.00	164,500.00	165,500.00	126,465.94	5,253
2022-04-19	165,000.00	166,000.00	164,500.00	165,500.00	126,465.94	6,830
2022-04-18	166,000.00	166,500.00	164,500.00	165,000.00	126,083.87	5,515
2022-04-15	166,500.00	168,000.00	165,000.00	166,000.00	126,848.02	9,505
2022-04-14	165,000.00	166,500.00	165,000.00	166,500.00	127,230.09	4,541
2022-04-13	166,000.00	166,500.00	164,000.00	165,000.00	126,083.87	7,575
2022-04-12	165,000.00	167,000.00	165,000.00	165,000.00	126,083.87	8,067
2022-04-11	167,000.00	167,500.00	165,500.00	166,500.00	127,230.09	6,911
2022-04-08	167,000.00	167,500.00	165,500.00	167,000.00	127,612.16	6,458
2022-04-07	166,000.00	168,000.00	166,000.00	167,500.00	127,994.23	10,398
2022-04-06	164,000.00	167,500.00	163,500.00	167,000.00	127,612.16	14,805
2022-04-05	164,500.00	164,500.00	163,000.00	164,500.00	125,701.80	7,492
2022-04-04	164,500.00	165,000.00	163,500.00	164,500.00	125,701.80	7,190
2022-04-01	163,500.00	165,000.00	162,000.00	164,500.00	125,701.80	9,192
2022-03-31	159,500.00	165,000.00	159,500.00	164,500.00	125,701.80	28,454
2022-03-30	160,000.00	160,000.00	158,000.00	159,500.00	121,881.08	8,940
2022-03-29	160,000.00	161,000.00	158,000.00	158,500.00	121,116.93	10,899
2022-03-28	157,500.00	160,500.00	156,500.00	160,000.00	122,263.15	15,966
2022-03-25	156,500.00	157,500.00	155,500.00	157,000.00	119,970.71	5,060
2022-03-24	157,500.00	157,500.00	155,500.00	155,500.00	118,824.50	11,736
2022-03-23	157,500.00	158,000.00	156,500.00	157,500.00	120,352.79	9,833
2022-03-22	154,500.00	157,000.00	154,500.00	156,500.00	119,588.64	21,513
2022-03-21	155,000.00	155,500.00	153,000.00	153,500.00	117,296.21	16,692
2022-03-18	154,500.00	156,500.00	154,000.00	154,000.00	117,678.28	10,008
2022-03-17	155,000.00	156,000.00	154,500.00	154,500.00	118,060.35	5,718
2022-03-16	154,500.00	154,500.00	153,000.00	154,500.00	118,060.35	4,327
2022-03-15	153,000.00	154,000.00	152,000.00	153,500.00	117,296.21	6,763
2022-03-14	155,000.00	155,000.00	152,000.00	153,000.00	116,914.14	8,908
2022-03-11	153,500.00	155,500.00	153,000.00	154,500.00	118,060.35	4,504
2022-03-10	154,500.00	155,000.00	153,000.00	154,000.00	117,678.28	5,851
2022-03-08	151,000.00	153,000.00	151,000.00	152,500.00	116,532.06	7,971
2022-03-07	154,500.00	155,500.00	152,500.00	153,000.00	116,914.14	17,910
2022-03-04	157,000.00	157,000.00	155,000.00	156,500.00	119,588.64	10,556
2022-03-03	155,500.00	158,000.00	154,500.00	157,000.00	119,970.71	12,831
2022-03-02	155,000.00	155,500.00	153,500.00	155,500.00	118,824.50	7,104
2022-02-28	153,500.00	155,000.00	152,500.00	155,000.00	118,442.43	11,118
2022-02-25	154,500.00	155,500.00	152,000.00	153,500.00	117,296.21	18,983
2022-02-24	154,500.00	155,500.00	153,500.00	154,500.00	118,060.35	15,127
2022-02-23	156,000.00	156,000.00	153,500.00	155,500.00	118,824.50	16,470
2022-02-22	159,000.00	159,000.00	154,000.00	155,500.00	118,824.50	44,695
2022-02-21	161,500.00	161,500.00	159,500.00	160,500.00	122,645.22	2,094
2022-02-18	160,000.00	162,000.00	159,500.00	162,000.00	123,791.44	3,373

← NewerPage 19 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.