Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 279,500.00 | 281,000.00 | 278,000.00 | 279,500.00 | 265,955.53 | 5,930 |
| 2025-04-22 | 277,000.00 | 279,000.00 | 275,500.00 | 278,000.00 | 264,528.22 | 6,041 |
| 2025-04-21 | 277,000.00 | 278,000.00 | 269,000.00 | 277,000.00 | 263,576.68 | 6,069 |
| 2025-04-18 | 274,000.00 | 278,500.00 | 258,000.00 | 277,000.00 | 263,576.68 | 14,652 |
| 2025-04-17 | 269,500.00 | 274,500.00 | 269,000.00 | 271,500.00 | 258,343.21 | 8,491 |
| 2025-04-16 | 269,500.00 | 272,500.00 | 268,000.00 | 268,000.00 | 255,012.82 | 5,643 |
| 2025-04-15 | 268,000.00 | 270,000.00 | 265,500.00 | 270,000.00 | 256,915.90 | 5,608 |
| 2025-04-14 | 264,000.00 | 270,000.00 | 264,000.00 | 266,000.00 | 253,109.74 | 8,383 |
| 2025-04-11 | 265,000.00 | 266,000.00 | 261,500.00 | 263,500.00 | 250,730.89 | 4,944 |
| 2025-04-10 | 265,000.00 | 266,500.00 | 263,500.00 | 266,000.00 | 253,109.74 | 7,294 |
| 2025-04-09 | 261,000.00 | 263,000.00 | 255,500.00 | 257,500.00 | 245,021.65 | 15,427 |
| 2025-04-08 | 270,000.00 | 271,000.00 | 263,000.00 | 263,000.00 | 250,255.12 | 8,937 |
| 2025-04-07 | 269,000.00 | 269,000.00 | 262,000.00 | 264,500.00 | 251,682.43 | 10,175 |
| 2025-04-04 | 272,000.00 | 273,500.00 | 269,500.00 | 271,500.00 | 258,343.21 | 6,068 |
| 2025-04-03 | 276,500.00 | 276,500.00 | 271,000.00 | 273,500.00 | 260,246.29 | 7,925 |
| 2025-04-02 | 278,000.00 | 280,000.00 | 275,000.00 | 277,000.00 | 263,576.68 | 9,343 |
| 2025-04-01 | 272,000.00 | 280,000.00 | 272,000.00 | 277,000.00 | 263,576.68 | 4,924 |
| 2025-03-31 | 273,000.00 | 273,000.00 | 269,000.00 | 271,000.00 | 257,867.44 | 7,236 |
| 2025-03-28 | 275,000.00 | 275,000.00 | 271,000.00 | 273,000.00 | 259,770.52 | 5,481 |
| 2025-03-27 | 275,000.00 | 278,000.00 | 272,500.00 | 273,500.00 | 260,246.29 | 8,470 |
| 2025-03-26 | 281,500.00 | 281,500.00 | 275,000.00 | 275,000.00 | 261,673.60 | 12,615 |
| 2025-03-25 | 281,000.00 | 284,500.00 | 278,000.00 | 281,500.00 | 267,858.61 | 24,842 |
| 2025-03-24 | 296,000.00 | 300,500.00 | 295,500.00 | 296,500.00 | 264,047.70 | 25,879 |
| 2025-03-21 | 293,500.00 | 297,000.00 | 292,000.00 | 297,000.00 | 264,492.97 | 15,068 |
| 2025-03-20 | 294,000.00 | 297,000.00 | 293,500.00 | 294,000.00 | 261,821.32 | 7,486 |
| 2025-03-19 | 293,000.00 | 294,500.00 | 291,000.00 | 293,000.00 | 260,930.78 | 9,036 |
| 2025-03-18 | 290,000.00 | 294,500.00 | 290,000.00 | 293,000.00 | 260,930.78 | 6,497 |
| 2025-03-17 | 290,000.00 | 291,000.00 | 288,000.00 | 289,500.00 | 257,813.85 | 6,913 |
| 2025-03-14 | 292,000.00 | 292,000.00 | 286,000.00 | 289,000.00 | 257,368.58 | 9,742 |
| 2025-03-13 | 292,500.00 | 294,500.00 | 290,000.00 | 290,000.00 | 258,259.13 | 4,630 |
| 2025-03-12 | 292,000.00 | 295,000.00 | 290,500.00 | 292,500.00 | 260,485.50 | 7,942 |
| 2025-03-11 | 292,000.00 | 295,500.00 | 290,000.00 | 292,000.00 | 260,040.23 | 4,502 |
| 2025-03-10 | 288,000.00 | 305,000.00 | 286,000.00 | 295,000.00 | 262,711.87 | 8,922 |
| 2025-03-07 | 292,000.00 | 292,000.00 | 285,000.00 | 286,000.00 | 254,696.93 | 10,610 |
| 2025-03-06 | 291,000.00 | 293,500.00 | 289,500.00 | 291,500.00 | 259,594.95 | 7,241 |
| 2025-03-05 | 290,500.00 | 297,000.00 | 290,500.00 | 293,000.00 | 260,930.78 | 6,109 |
| 2025-03-04 | 290,000.00 | 293,500.00 | 287,500.00 | 291,500.00 | 259,594.95 | 4,048 |
| 2025-02-28 | 291,000.00 | 293,500.00 | 288,000.00 | 289,000.00 | 257,368.58 | 6,442 |
| 2025-02-27 | 293,000.00 | 294,000.00 | 290,000.00 | 291,000.00 | 259,149.68 | 5,605 |
| 2025-02-26 | 293,500.00 | 299,500.00 | 292,500.00 | 293,000.00 | 260,930.78 | 6,103 |
| 2025-02-25 | 292,500.00 | 295,000.00 | 291,500.00 | 294,000.00 | 261,821.32 | 4,714 |
| 2025-02-24 | 292,000.00 | 294,500.00 | 290,000.00 | 292,500.00 | 260,485.50 | 5,044 |
| 2025-02-21 | 296,000.00 | 297,500.00 | 292,000.00 | 292,000.00 | 260,040.23 | 8,239 |
| 2025-02-20 | 300,500.00 | 304,500.00 | 296,000.00 | 299,000.00 | 266,274.07 | 7,586 |
| 2025-02-19 | 295,500.00 | 301,500.00 | 294,000.00 | 300,500.00 | 267,609.89 | 5,635 |
| 2025-02-18 | 308,000.00 | 308,000.00 | 293,000.00 | 297,000.00 | 264,492.97 | 14,883 |
| 2025-02-17 | 288,500.00 | 309,000.00 | 287,000.00 | 309,000.00 | 275,179.55 | 35,288 |
| 2025-02-14 | 277,000.00 | 289,500.00 | 276,000.00 | 288,500.00 | 256,923.31 | 21,550 |
| 2025-02-13 | 277,000.00 | 277,500.00 | 271,000.00 | 275,500.00 | 245,346.17 | 11,894 |
| 2025-02-12 | 279,000.00 | 280,000.00 | 277,000.00 | 277,500.00 | 247,127.27 | 8,781 |
| 2025-02-11 | 280,500.00 | 281,500.00 | 277,000.00 | 278,000.00 | 247,572.54 | 7,328 |
| 2025-02-10 | 281,500.00 | 282,500.00 | 278,000.00 | 280,000.00 | 249,353.64 | 7,005 |
| 2025-02-07 | 282,000.00 | 283,000.00 | 280,000.00 | 280,500.00 | 249,798.92 | 8,327 |
| 2025-02-06 | 283,000.00 | 283,500.00 | 279,000.00 | 281,000.00 | 250,244.19 | 7,337 |
| 2025-02-05 | 285,500.00 | 286,500.00 | 281,500.00 | 283,000.00 | 252,025.29 | 8,438 |
| 2025-02-04 | 284,500.00 | 287,500.00 | 283,000.00 | 285,000.00 | 253,806.39 | 7,120 |
| 2025-02-03 | 282,500.00 | 283,500.00 | 277,500.00 | 283,500.00 | 252,470.56 | 12,861 |
| 2025-01-31 | 264,500.00 | 287,000.00 | 264,000.00 | 284,500.00 | 253,361.11 | 28,165 |
| 2025-01-24 | 265,000.00 | 265,000.00 | 262,500.00 | 264,000.00 | 235,104.86 | 7,933 |
| 2025-01-23 | 265,500.00 | 267,000.00 | 263,000.00 | 263,000.00 | 234,214.31 | 7,037 |
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.