Samsung Fire And Marine Ins Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	161,000.00	162,500.00	160,500.00	161,000.00	123,027.29	9,980
2022-02-16	161,000.00	161,500.00	158,500.00	160,500.00	122,645.22	7,593
2022-02-15	159,000.00	161,000.00	157,500.00	159,000.00	121,499.00	7,404
2022-02-14	158,500.00	160,000.00	157,500.00	159,000.00	121,499.00	6,097
2022-02-11	161,500.00	162,500.00	159,500.00	160,000.00	122,263.15	7,178
2022-02-10	160,500.00	161,500.00	160,000.00	161,500.00	123,409.37	5,107
2022-02-09	160,000.00	161,000.00	159,500.00	160,500.00	122,645.22	5,559
2022-02-08	158,000.00	160,000.00	157,000.00	159,500.00	121,881.08	11,921
2022-02-07	160,000.00	160,500.00	157,500.00	158,000.00	120,734.86	11,193
2022-02-04	158,500.00	160,000.00	158,500.00	159,500.00	121,881.08	2,509
2022-02-03	158,500.00	161,000.00	158,000.00	158,000.00	120,734.86	10,071
2022-01-28	154,500.00	157,000.00	154,000.00	156,000.00	119,206.57	6,539
2022-01-27	158,000.00	158,000.00	153,000.00	154,500.00	118,060.35	8,567
2022-01-26	154,000.00	158,000.00	154,000.00	157,000.00	119,970.71	7,172
2022-01-25	157,000.00	158,000.00	152,000.00	154,000.00	117,678.28	14,074
2022-01-24	159,000.00	159,000.00	156,500.00	157,000.00	119,970.71	8,771
2022-01-21	158,000.00	159,500.00	157,500.00	159,000.00	121,499.00	6,156
2022-01-20	160,500.00	160,500.00	157,500.00	158,500.00	121,116.93	6,407
2022-01-19	158,500.00	162,500.00	157,500.00	159,000.00	121,499.00	14,633
2022-01-18	160,000.00	160,000.00	158,500.00	158,500.00	121,116.93	5,156
2022-01-17	161,500.00	161,500.00	159,000.00	160,000.00	122,263.15	7,071
2022-01-14	162,500.00	162,500.00	160,000.00	161,500.00	123,409.37	7,128
2022-01-13	164,000.00	164,000.00	161,500.00	162,500.00	124,173.51	4,440
2022-01-12	163,500.00	165,000.00	162,000.00	163,500.00	124,937.65	6,151
2022-01-11	163,500.00	164,000.00	161,500.00	163,500.00	124,937.65	13,864
2022-01-10	160,000.00	166,500.00	159,500.00	163,500.00	124,937.65	14,590
2022-01-07	160,000.00	161,000.00	158,000.00	160,000.00	122,263.15	8,875
2022-01-06	163,000.00	164,000.00	159,500.00	160,000.00	122,263.15	11,375
2022-01-05	161,000.00	166,000.00	160,000.00	163,000.00	124,555.58	15,198
2022-01-04	155,500.00	161,000.00	155,500.00	160,000.00	122,263.15	12,297
2022-01-03	160,000.00	160,000.00	156,000.00	157,000.00	119,970.71	16,560
2021-12-30	162,000.00	162,500.00	158,000.00	159,000.00	121,499.00	15,887
2021-12-29	161,500.00	164,000.00	161,500.00	162,000.00	123,791.44	35,197
2021-12-28	173,000.00	174,000.00	172,500.00	174,000.00	123,787.62	51,206
2021-12-27	174,000.00	174,500.00	173,000.00	173,500.00	123,431.91	20,784
2021-12-24	174,000.00	174,500.00	173,000.00	174,000.00	123,787.62	12,532
2021-12-23	174,000.00	174,000.00	172,500.00	174,000.00	123,787.62	16,151
2021-12-22	174,500.00	175,000.00	173,500.00	174,000.00	123,787.62	7,739
2021-12-21	175,000.00	175,000.00	173,500.00	174,500.00	124,143.33	10,501
2021-12-20	176,000.00	176,500.00	174,000.00	174,500.00	124,143.33	8,794
2021-12-17	175,000.00	176,500.00	174,500.00	176,500.00	125,566.17	10,057
2021-12-16	175,000.00	175,500.00	174,000.00	175,000.00	124,499.04	5,523
2021-12-15	175,000.00	175,500.00	173,000.00	175,000.00	124,499.04	7,604
2021-12-14	174,500.00	175,000.00	173,000.00	174,500.00	124,143.33	6,170
2021-12-13	174,500.00	175,500.00	173,500.00	174,500.00	124,143.33	9,546
2021-12-10	174,000.00	175,000.00	173,500.00	174,000.00	123,787.62	3,350
2021-12-09	174,000.00	174,500.00	172,500.00	174,500.00	124,143.33	4,352
2021-12-08	175,000.00	175,500.00	173,000.00	173,000.00	123,076.19	5,958
2021-12-07	175,000.00	175,000.00	173,000.00	174,500.00	124,143.33	2,801
2021-12-06	172,000.00	174,500.00	171,000.00	174,000.00	123,787.62	4,165
2021-12-03	170,000.00	174,000.00	169,500.00	173,000.00	123,076.19	6,785
2021-12-02	168,500.00	169,500.00	167,500.00	169,500.00	120,586.21	11,705
2021-12-01	168,000.00	171,000.00	167,500.00	169,500.00	120,586.21	9,419
2021-11-30	174,500.00	174,500.00	168,000.00	170,000.00	120,941.92	22,241
2021-11-29	171,000.00	174,500.00	170,000.00	173,500.00	123,431.91	9,183
2021-11-26	177,000.00	177,500.00	173,500.00	174,000.00	123,787.62	11,592
2021-11-25	178,500.00	178,500.00	176,000.00	176,500.00	125,566.17	9,105
2021-11-24	177,500.00	179,500.00	176,500.00	178,500.00	126,989.02	10,004
2021-11-23	174,000.00	176,500.00	174,000.00	176,500.00	125,566.17	8,250
2021-11-22	174,000.00	175,000.00	172,500.00	174,500.00	124,143.33	5,511

← NewerPage 20 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.