Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 271,000.00 | 271,000.00 | 263,500.00 | 264,000.00 | 235,104.86 | 20,424 |
| 2025-01-21 | 270,000.00 | 272,000.00 | 269,500.00 | 271,000.00 | 241,338.70 | 4,629 |
| 2025-01-20 | 272,500.00 | 273,500.00 | 268,500.00 | 269,000.00 | 239,557.61 | 4,611 |
| 2025-01-17 | 271,000.00 | 273,000.00 | 271,000.00 | 271,500.00 | 241,783.98 | 4,812 |
| 2025-01-16 | 272,500.00 | 276,000.00 | 271,500.00 | 272,000.00 | 242,229.25 | 8,712 |
| 2025-01-15 | 272,500.00 | 275,000.00 | 270,500.00 | 271,000.00 | 241,338.70 | 8,690 |
| 2025-01-14 | 273,500.00 | 274,000.00 | 270,500.00 | 271,000.00 | 241,338.70 | 7,838 |
| 2025-01-13 | 271,000.00 | 274,000.00 | 269,000.00 | 273,500.00 | 243,565.08 | 8,274 |
| 2025-01-10 | 272,000.00 | 273,500.00 | 270,000.00 | 271,000.00 | 241,338.70 | 5,980 |
| 2025-01-09 | 270,000.00 | 274,000.00 | 269,500.00 | 272,000.00 | 242,229.25 | 7,093 |
| 2025-01-08 | 271,500.00 | 272,000.00 | 269,500.00 | 270,000.00 | 240,448.15 | 2,706 |
| 2025-01-07 | 272,000.00 | 274,500.00 | 269,500.00 | 271,500.00 | 241,783.98 | 3,402 |
| 2025-01-06 | 270,500.00 | 272,500.00 | 268,000.00 | 272,500.00 | 242,674.53 | 3,790 |
| 2025-01-03 | 272,000.00 | 274,000.00 | 269,000.00 | 269,000.00 | 239,557.61 | 9,066 |
| 2025-01-02 | 274,000.00 | 275,000.00 | 271,000.00 | 271,500.00 | 241,783.98 | 8,671 |
| 2024-12-30 | 266,000.00 | 279,500.00 | 265,000.00 | 274,500.00 | 244,455.62 | 7,028 |
| 2024-12-27 | 272,500.00 | 272,500.00 | 267,000.00 | 271,500.00 | 241,783.98 | 12,713 |
| 2024-12-26 | 275,000.00 | 276,500.00 | 272,500.00 | 273,500.00 | 243,565.08 | 7,981 |
| 2024-12-24 | 272,000.00 | 274,000.00 | 271,000.00 | 273,500.00 | 243,565.08 | 6,560 |
| 2024-12-23 | 266,000.00 | 273,500.00 | 266,000.00 | 272,000.00 | 242,229.25 | 10,481 |
| 2024-12-20 | 271,500.00 | 271,500.00 | 265,000.00 | 265,000.00 | 235,995.41 | 21,195 |
| 2024-12-19 | 270,000.00 | 271,500.00 | 266,500.00 | 270,500.00 | 240,893.43 | 18,406 |
| 2024-12-18 | 272,000.00 | 277,000.00 | 270,000.00 | 272,000.00 | 242,229.25 | 13,193 |
| 2024-12-17 | 276,000.00 | 277,000.00 | 271,500.00 | 272,000.00 | 242,229.25 | 11,715 |
| 2024-12-16 | 282,000.00 | 285,500.00 | 276,500.00 | 277,500.00 | 247,127.27 | 7,669 |
| 2024-12-13 | 285,500.00 | 285,500.00 | 278,000.00 | 280,500.00 | 249,798.92 | 6,563 |
| 2024-12-12 | 281,000.00 | 286,500.00 | 277,000.00 | 285,000.00 | 253,806.39 | 12,687 |
| 2024-12-11 | 276,500.00 | 283,000.00 | 275,000.00 | 279,500.00 | 248,908.37 | 10,237 |
| 2024-12-10 | 274,000.00 | 278,500.00 | 272,500.00 | 275,000.00 | 244,900.90 | 12,113 |
| 2024-12-09 | 274,000.00 | 280,500.00 | 272,500.00 | 276,000.00 | 245,791.45 | 24,925 |
| 2024-12-06 | 285,000.00 | 290,000.00 | 283,000.00 | 285,500.00 | 254,251.66 | 11,635 |
| 2024-12-05 | 292,500.00 | 293,000.00 | 282,500.00 | 288,000.00 | 256,478.03 | 15,324 |
| 2024-12-04 | 300,000.00 | 305,500.00 | 292,000.00 | 294,000.00 | 261,821.32 | 38,954 |
| 2024-12-03 | 292,500.00 | 310,000.00 | 292,000.00 | 310,000.00 | 276,070.10 | 41,007 |
| 2024-12-02 | 291,500.00 | 293,000.00 | 288,500.00 | 292,000.00 | 260,040.23 | 10,901 |
| 2024-11-29 | 292,000.00 | 295,000.00 | 290,000.00 | 290,500.00 | 258,704.40 | 9,978 |
| 2024-11-28 | 292,000.00 | 295,000.00 | 290,000.00 | 292,500.00 | 260,485.50 | 5,429 |
| 2024-11-27 | 281,500.00 | 295,000.00 | 281,500.00 | 293,500.00 | 261,376.05 | 24,696 |
| 2024-11-26 | 284,500.00 | 284,500.00 | 280,500.00 | 282,000.00 | 251,134.74 | 3,010 |
| 2024-11-25 | 287,500.00 | 287,500.00 | 283,500.00 | 284,500.00 | 253,361.11 | 6,693 |
| 2024-11-22 | 282,000.00 | 287,500.00 | 281,500.00 | 287,500.00 | 256,032.76 | 20,593 |
| 2024-11-21 | 278,000.00 | 282,000.00 | 275,000.00 | 281,000.00 | 250,244.19 | 10,183 |
| 2024-11-20 | 270,000.00 | 278,000.00 | 269,500.00 | 278,000.00 | 247,572.54 | 10,254 |
| 2024-11-19 | 272,000.00 | 274,500.00 | 271,000.00 | 272,500.00 | 242,674.53 | 8,177 |
| 2024-11-18 | 261,000.00 | 278,000.00 | 260,000.00 | 273,000.00 | 243,119.80 | 29,446 |
| 2024-11-15 | 263,000.00 | 265,000.00 | 258,500.00 | 258,500.00 | 230,206.84 | 12,650 |
| 2024-11-14 | 264,500.00 | 264,500.00 | 261,500.00 | 264,000.00 | 235,104.86 | 7,649 |
| 2024-11-13 | 267,000.00 | 267,000.00 | 262,000.00 | 264,500.00 | 235,550.14 | 8,794 |
| 2024-11-12 | 267,500.00 | 267,500.00 | 265,500.00 | 266,500.00 | 237,331.23 | 10,810 |
| 2024-11-11 | 267,500.00 | 267,500.00 | 264,500.00 | 267,500.00 | 238,221.78 | 6,449 |
| 2024-11-08 | 266,000.00 | 267,500.00 | 263,500.00 | 267,500.00 | 238,221.78 | 7,292 |
| 2024-11-07 | 269,000.00 | 269,500.00 | 264,000.00 | 266,000.00 | 236,885.96 | 10,304 |
| 2024-11-06 | 266,000.00 | 270,000.00 | 264,000.00 | 269,500.00 | 240,002.88 | 10,216 |
| 2024-11-05 | 265,500.00 | 266,000.00 | 262,500.00 | 266,000.00 | 236,885.96 | 6,759 |
| 2024-11-04 | 268,500.00 | 268,500.00 | 262,500.00 | 265,500.00 | 236,440.69 | 12,857 |
| 2024-11-01 | 260,500.00 | 269,000.00 | 260,000.00 | 268,000.00 | 238,667.06 | 13,442 |
| 2024-10-31 | 267,500.00 | 268,000.00 | 261,500.00 | 261,500.00 | 232,878.49 | 20,528 |
| 2024-10-30 | 274,000.00 | 274,000.00 | 267,500.00 | 268,500.00 | 239,112.33 | 9,573 |
| 2024-10-29 | 276,000.00 | 276,000.00 | 273,500.00 | 274,000.00 | 244,010.35 | 7,606 |
| 2024-10-28 | 278,000.00 | 278,000.00 | 273,500.00 | 275,000.00 | 244,900.90 | 9,218 |
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.