Samsung Fire And Marine Ins Pref historical data

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

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

← NewerPage 3 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.