Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 348,000.00 | 355,000.00 | 345,000.00 | 346,000.00 | 329,232.97 | 9,101 |
| 2025-07-21 | 352,000.00 | 352,000.00 | 343,000.00 | 348,000.00 | 331,136.05 | 8,953 |
| 2025-07-18 | 357,000.00 | 360,000.00 | 347,000.00 | 352,500.00 | 335,417.98 | 13,405 |
| 2025-07-17 | 362,000.00 | 362,000.00 | 355,000.00 | 357,000.00 | 339,699.91 | 9,371 |
| 2025-07-16 | 367,000.00 | 367,000.00 | 355,500.00 | 356,000.00 | 338,748.37 | 15,922 |
| 2025-07-15 | 377,500.00 | 377,500.00 | 362,500.00 | 368,000.00 | 350,166.86 | 23,720 |
| 2025-07-14 | 353,000.00 | 380,000.00 | 353,000.00 | 377,500.00 | 359,206.49 | 28,097 |
| 2025-07-11 | 353,000.00 | 356,500.00 | 348,000.00 | 350,000.00 | 333,039.13 | 9,212 |
| 2025-07-10 | 340,500.00 | 354,500.00 | 340,000.00 | 351,500.00 | 334,466.44 | 22,802 |
| 2025-07-09 | 330,000.00 | 340,500.00 | 329,500.00 | 340,000.00 | 323,523.73 | 14,919 |
| 2025-07-08 | 319,000.00 | 332,000.00 | 319,000.00 | 330,000.00 | 314,008.32 | 19,016 |
| 2025-07-07 | 318,000.00 | 321,000.00 | 316,000.00 | 318,500.00 | 303,065.61 | 5,577 |
| 2025-07-04 | 324,000.00 | 325,000.00 | 318,000.00 | 318,000.00 | 302,589.84 | 8,575 |
| 2025-07-03 | 326,000.00 | 327,500.00 | 320,500.00 | 323,500.00 | 307,823.31 | 8,966 |
| 2025-07-02 | 326,000.00 | 327,500.00 | 321,500.00 | 326,000.00 | 310,202.16 | 4,571 |
| 2025-07-01 | 325,000.00 | 332,000.00 | 324,000.00 | 326,000.00 | 310,202.16 | 7,562 |
| 2025-06-30 | 321,500.00 | 327,000.00 | 321,000.00 | 324,000.00 | 308,299.08 | 5,119 |
| 2025-06-27 | 324,500.00 | 326,500.00 | 320,000.00 | 322,000.00 | 306,396.00 | 7,469 |
| 2025-06-26 | 326,000.00 | 326,000.00 | 318,500.00 | 324,000.00 | 308,299.08 | 7,475 |
| 2025-06-25 | 327,500.00 | 328,500.00 | 323,000.00 | 326,000.00 | 310,202.16 | 5,235 |
| 2025-06-24 | 323,500.00 | 327,500.00 | 319,500.00 | 327,500.00 | 311,629.47 | 12,786 |
| 2025-06-23 | 318,500.00 | 320,500.00 | 315,500.00 | 319,000.00 | 303,541.38 | 7,922 |
| 2025-06-20 | 322,000.00 | 323,000.00 | 316,500.00 | 320,500.00 | 304,968.69 | 11,182 |
| 2025-06-19 | 320,000.00 | 323,500.00 | 319,000.00 | 322,000.00 | 306,396.00 | 5,947 |
| 2025-06-18 | 325,000.00 | 325,500.00 | 317,500.00 | 319,000.00 | 303,541.38 | 16,878 |
| 2025-06-17 | 325,000.00 | 329,000.00 | 321,000.00 | 324,500.00 | 308,774.85 | 9,338 |
| 2025-06-16 | 317,500.00 | 325,000.00 | 317,500.00 | 325,000.00 | 309,250.62 | 12,094 |
| 2025-06-13 | 319,000.00 | 320,500.00 | 314,500.00 | 317,500.00 | 302,114.07 | 19,780 |
| 2025-06-12 | 311,000.00 | 321,000.00 | 308,500.00 | 318,500.00 | 303,065.61 | 21,395 |
| 2025-06-11 | 309,000.00 | 312,000.00 | 307,500.00 | 312,000.00 | 296,880.60 | 9,311 |
| 2025-06-10 | 315,000.00 | 315,500.00 | 305,000.00 | 309,000.00 | 294,025.98 | 18,315 |
| 2025-06-09 | 306,000.00 | 316,500.00 | 305,000.00 | 313,500.00 | 298,307.91 | 22,616 |
| 2025-06-05 | 304,000.00 | 308,000.00 | 299,000.00 | 306,000.00 | 291,171.35 | 21,798 |
| 2025-06-04 | 290,500.00 | 303,000.00 | 287,500.00 | 303,000.00 | 288,316.73 | 48,983 |
| 2025-06-02 | 295,000.00 | 296,000.00 | 282,000.00 | 286,000.00 | 272,140.55 | 19,759 |
| 2025-05-30 | 292,500.00 | 296,000.00 | 292,000.00 | 295,000.00 | 280,704.41 | 11,946 |
| 2025-05-29 | 290,500.00 | 294,500.00 | 288,000.00 | 293,500.00 | 279,277.10 | 13,949 |
| 2025-05-28 | 291,000.00 | 291,000.00 | 287,500.00 | 290,500.00 | 276,422.48 | 7,788 |
| 2025-05-27 | 286,000.00 | 293,500.00 | 286,000.00 | 291,000.00 | 276,898.25 | 13,629 |
| 2025-05-26 | 284,500.00 | 291,500.00 | 284,000.00 | 290,000.00 | 275,946.71 | 26,079 |
| 2025-05-23 | 279,000.00 | 284,500.00 | 276,000.00 | 284,000.00 | 270,237.47 | 14,709 |
| 2025-05-22 | 280,000.00 | 283,250.00 | 274,500.00 | 276,000.00 | 262,625.14 | 12,446 |
| 2025-05-21 | 280,500.00 | 284,000.00 | 278,500.00 | 280,000.00 | 266,431.30 | 14,422 |
| 2025-05-20 | 278,500.00 | 280,500.00 | 277,500.00 | 280,500.00 | 266,907.07 | 5,393 |
| 2025-05-19 | 275,500.00 | 281,000.00 | 274,000.00 | 277,500.00 | 264,052.45 | 6,898 |
| 2025-05-16 | 277,500.00 | 278,000.00 | 274,000.00 | 276,500.00 | 263,100.91 | 16,124 |
| 2025-05-15 | 279,000.00 | 280,000.00 | 277,000.00 | 278,000.00 | 264,528.22 | 10,496 |
| 2025-05-14 | 282,000.00 | 282,000.00 | 277,000.00 | 280,000.00 | 266,431.30 | 17,105 |
| 2025-05-13 | 282,500.00 | 282,500.00 | 279,000.00 | 281,000.00 | 267,382.84 | 7,322 |
| 2025-05-12 | 282,000.00 | 282,500.00 | 280,500.00 | 281,500.00 | 267,858.61 | 8,694 |
| 2025-05-09 | 285,500.00 | 285,500.00 | 279,500.00 | 281,000.00 | 267,382.84 | 8,147 |
| 2025-05-08 | 284,000.00 | 286,000.00 | 280,000.00 | 283,500.00 | 269,761.70 | 12,377 |
| 2025-05-07 | 288,000.00 | 288,000.00 | 281,000.00 | 284,000.00 | 270,237.47 | 14,220 |
| 2025-05-02 | 282,000.00 | 287,000.00 | 278,500.00 | 286,500.00 | 272,616.32 | 19,171 |
| 2025-04-30 | 282,500.00 | 283,000.00 | 280,500.00 | 282,000.00 | 268,334.39 | 9,831 |
| 2025-04-29 | 278,000.00 | 281,500.00 | 277,000.00 | 281,000.00 | 267,382.84 | 11,134 |
| 2025-04-28 | 278,000.00 | 279,500.00 | 276,500.00 | 278,000.00 | 264,528.22 | 7,300 |
| 2025-04-25 | 280,000.00 | 280,000.00 | 276,500.00 | 278,000.00 | 264,528.22 | 4,894 |
| 2025-04-24 | 280,000.00 | 280,000.00 | 277,500.00 | 277,500.00 | 264,052.45 | 5,094 |
| 2025-04-23 | 279,500.00 | 281,000.00 | 278,000.00 | 279,500.00 | 265,955.53 | 5,930 |
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.