Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 377,000.00 | 381,500.00 | 371,000.00 | 376,500.00 | 376,500.00 | 14,712 |
| 2026-04-16 | 377,500.00 | 382,000.00 | 376,000.00 | 376,000.00 | 376,000.00 | 16,420 |
| 2026-04-15 | 387,000.00 | 388,000.00 | 364,000.00 | 377,000.00 | 377,000.00 | 30,779 |
| 2026-04-14 | 380,000.00 | 386,500.00 | 377,000.00 | 381,500.00 | 381,500.00 | 28,082 |
| 2026-04-13 | 376,000.00 | 379,000.00 | 372,000.00 | 377,000.00 | 377,000.00 | 11,833 |
| 2026-04-10 | 378,000.00 | 378,000.00 | 374,000.00 | 377,500.00 | 377,500.00 | 15,658 |
| 2026-04-09 | 376,000.00 | 376,500.00 | 370,000.00 | 375,500.00 | 375,500.00 | 9,427 |
| 2026-04-08 | 370,500.00 | 377,500.00 | 370,500.00 | 377,000.00 | 377,000.00 | 17,251 |
| 2026-04-07 | 363,500.00 | 367,500.00 | 361,500.00 | 364,000.00 | 364,000.00 | 7,867 |
| 2026-04-06 | 363,000.00 | 366,000.00 | 361,000.00 | 363,000.00 | 363,000.00 | 5,092 |
| 2026-04-03 | 364,500.00 | 366,000.00 | 361,500.00 | 363,000.00 | 363,000.00 | 10,859 |
| 2026-04-02 | 364,000.00 | 368,500.00 | 358,500.00 | 361,000.00 | 361,000.00 | 12,037 |
| 2026-04-01 | 367,000.00 | 368,000.00 | 359,000.00 | 363,500.00 | 363,500.00 | 20,456 |
| 2026-03-31 | 366,500.00 | 367,000.00 | 356,500.00 | 356,500.00 | 356,500.00 | 26,815 |
| 2026-03-30 | 373,500.00 | 374,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | 22,537 |
| 2026-03-27 | 365,000.00 | 379,500.00 | 365,000.00 | 379,500.00 | 379,500.00 | 25,193 |
| 2026-03-26 | 385,000.00 | 385,500.00 | 375,000.00 | 377,500.00 | 377,500.00 | 41,150 |
| 2026-03-25 | 400,000.00 | 407,000.00 | 400,000.00 | 402,500.00 | 382,995.00 | 41,174 |
| 2026-03-24 | 392,500.00 | 398,000.00 | 384,000.00 | 397,000.00 | 377,761.53 | 15,012 |
| 2026-03-23 | 394,000.00 | 394,000.00 | 380,000.00 | 380,000.00 | 361,585.34 | 31,134 |
| 2026-03-20 | 397,000.00 | 404,500.00 | 395,000.00 | 395,000.00 | 375,858.45 | 17,914 |
| 2026-03-19 | 397,000.00 | 397,500.00 | 392,000.00 | 393,000.00 | 373,955.37 | 11,231 |
| 2026-03-18 | 395,000.00 | 401,500.00 | 393,500.00 | 400,000.00 | 380,616.15 | 16,266 |
| 2026-03-17 | 390,000.00 | 393,500.00 | 386,500.00 | 392,500.00 | 373,479.60 | 10,081 |
| 2026-03-16 | 389,000.00 | 390,000.00 | 381,500.00 | 383,500.00 | 364,915.73 | 15,203 |
| 2026-03-13 | 395,000.00 | 396,000.00 | 387,000.00 | 388,500.00 | 369,673.43 | 17,142 |
| 2026-03-12 | 390,500.00 | 400,000.00 | 387,000.00 | 395,000.00 | 375,858.45 | 13,662 |
| 2026-03-11 | 400,000.00 | 407,000.00 | 390,500.00 | 395,000.00 | 375,858.45 | 20,001 |
| 2026-03-10 | 394,500.00 | 400,000.00 | 388,500.00 | 392,000.00 | 373,003.83 | 16,668 |
| 2026-03-09 | 385,000.00 | 389,500.00 | 376,500.00 | 382,500.00 | 363,964.19 | 20,657 |
| 2026-03-06 | 383,000.00 | 398,000.00 | 381,500.00 | 393,500.00 | 374,431.14 | 14,259 |
| 2026-03-05 | 405,000.00 | 405,000.00 | 385,500.00 | 389,500.00 | 370,624.98 | 23,862 |
| 2026-03-04 | 400,000.00 | 400,500.00 | 364,000.00 | 376,500.00 | 358,254.95 | 39,758 |
| 2026-03-03 | 410,000.00 | 414,000.00 | 401,000.00 | 401,500.00 | 382,043.46 | 20,659 |
| 2026-02-27 | 416,500.00 | 418,500.00 | 406,000.00 | 411,500.00 | 391,558.86 | 15,641 |
| 2026-02-26 | 425,000.00 | 425,000.00 | 415,000.00 | 416,000.00 | 395,840.80 | 17,252 |
| 2026-02-25 | 424,500.00 | 426,000.00 | 414,500.00 | 425,000.00 | 404,404.66 | 19,293 |
| 2026-02-24 | 429,500.00 | 431,500.00 | 414,000.00 | 421,000.00 | 400,598.50 | 23,813 |
| 2026-02-23 | 465,000.00 | 470,000.00 | 427,000.00 | 429,000.00 | 408,210.82 | 29,412 |
| 2026-02-20 | 431,000.00 | 472,500.00 | 431,000.00 | 452,000.00 | 430,096.25 | 27,670 |
| 2026-02-19 | 428,500.00 | 432,000.00 | 418,000.00 | 431,000.00 | 410,113.90 | 16,213 |
| 2026-02-13 | 429,500.00 | 435,500.00 | 420,500.00 | 423,500.00 | 402,977.35 | 18,599 |
| 2026-02-12 | 417,000.00 | 433,500.00 | 417,000.00 | 429,000.00 | 408,210.82 | 27,168 |
| 2026-02-11 | 404,500.00 | 419,000.00 | 403,000.00 | 415,000.00 | 394,889.25 | 20,227 |
| 2026-02-10 | 404,500.00 | 405,000.00 | 398,500.00 | 401,000.00 | 381,567.69 | 16,241 |
| 2026-02-09 | 392,500.00 | 405,000.00 | 392,500.00 | 399,000.00 | 379,664.61 | 23,806 |
| 2026-02-06 | 382,000.00 | 389,000.00 | 372,500.00 | 389,000.00 | 370,149.21 | 20,264 |
| 2026-02-05 | 388,500.00 | 389,000.00 | 382,000.00 | 384,000.00 | 365,391.50 | 18,654 |
| 2026-02-04 | 374,500.00 | 390,500.00 | 374,000.00 | 389,000.00 | 370,149.21 | 24,716 |
| 2026-02-03 | 369,000.00 | 376,500.00 | 368,500.00 | 374,500.00 | 356,351.87 | 19,125 |
| 2026-02-02 | 375,000.00 | 375,000.00 | 363,000.00 | 364,500.00 | 346,836.47 | 27,760 |
| 2026-01-30 | 376,000.00 | 379,500.00 | 372,000.00 | 375,500.00 | 357,303.41 | 16,600 |
| 2026-01-29 | 372,000.00 | 377,500.00 | 366,000.00 | 376,500.00 | 358,254.95 | 17,193 |
| 2026-01-28 | 375,000.00 | 379,500.00 | 371,500.00 | 372,000.00 | 353,973.02 | 14,099 |
| 2026-01-27 | 372,500.00 | 376,000.00 | 370,000.00 | 373,000.00 | 354,924.56 | 15,166 |
| 2026-01-26 | 370,000.00 | 375,000.00 | 368,500.00 | 371,500.00 | 353,497.25 | 13,444 |
| 2026-01-23 | 369,500.00 | 371,000.00 | 367,500.00 | 370,000.00 | 352,069.94 | 10,619 |
| 2026-01-22 | 370,000.00 | 374,500.00 | 368,000.00 | 369,000.00 | 351,118.40 | 10,890 |
| 2026-01-21 | 372,500.00 | 374,500.00 | 366,500.00 | 372,000.00 | 353,973.02 | 10,782 |
| 2026-01-20 | 367,500.00 | 375,500.00 | 365,500.00 | 373,500.00 | 355,400.33 | 20,603 |
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.