Samsung Fire And Marine Ins Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 278,000.00 | 279,500.00 | 276,000.00 | 278,000.00 | 247,572.54 | 7,440 |
| 2024-10-24 | 282,500.00 | 283,500.00 | 277,000.00 | 278,000.00 | 247,572.54 | 4,164 |
| 2024-10-23 | 284,000.00 | 285,000.00 | 282,000.00 | 283,500.00 | 252,470.56 | 5,924 |
| 2024-10-22 | 282,500.00 | 285,000.00 | 282,000.00 | 283,500.00 | 252,470.56 | 7,007 |
| 2024-10-21 | 287,000.00 | 287,000.00 | 281,500.00 | 283,500.00 | 252,470.56 | 6,472 |
| 2024-10-18 | 281,000.00 | 283,000.00 | 278,500.00 | 283,000.00 | 252,025.29 | 5,045 |
| 2024-10-17 | 282,000.00 | 282,000.00 | 278,500.00 | 279,000.00 | 248,463.09 | 3,899 |
| 2024-10-16 | 278,000.00 | 282,000.00 | 275,000.00 | 282,000.00 | 251,134.74 | 6,774 |
| 2024-10-15 | 276,500.00 | 278,000.00 | 274,500.00 | 277,500.00 | 247,127.27 | 5,058 |
| 2024-10-14 | 272,000.00 | 277,500.00 | 271,500.00 | 276,500.00 | 246,236.72 | 7,368 |
| 2024-10-11 | 271,000.00 | 271,000.00 | 269,500.00 | 271,000.00 | 241,338.70 | 2,251 |
| 2024-10-10 | 271,000.00 | 273,500.00 | 269,000.00 | 269,500.00 | 240,002.88 | 7,496 |
| 2024-10-08 | 272,500.00 | 273,500.00 | 269,500.00 | 270,500.00 | 240,893.43 | 2,716 |
| 2024-10-07 | 270,000.00 | 274,000.00 | 270,000.00 | 272,500.00 | 242,674.53 | 4,958 |
| 2024-10-04 | 268,500.00 | 271,500.00 | 268,500.00 | 270,000.00 | 240,448.15 | 4,650 |
| 2024-10-02 | 273,500.00 | 273,500.00 | 268,500.00 | 269,000.00 | 239,557.61 | 8,754 |
| 2024-09-30 | 278,000.00 | 278,000.00 | 274,000.00 | 274,500.00 | 244,455.62 | 4,602 |
| 2024-09-27 | 279,500.00 | 281,000.00 | 274,500.00 | 278,000.00 | 247,572.54 | 6,930 |
| 2024-09-26 | 275,500.00 | 281,000.00 | 275,000.00 | 280,000.00 | 249,353.64 | 5,856 |
| 2024-09-25 | 283,000.00 | 283,000.00 | 275,000.00 | 275,500.00 | 245,346.17 | 6,835 |
| 2024-09-24 | 283,500.00 | 283,500.00 | 280,000.00 | 281,000.00 | 250,244.19 | 3,746 |
| 2024-09-23 | 283,000.00 | 285,000.00 | 279,000.00 | 281,500.00 | 250,689.46 | 7,188 |
| 2024-09-20 | 283,000.00 | 285,500.00 | 278,500.00 | 283,000.00 | 252,025.29 | 14,713 |
| 2024-09-19 | 279,500.00 | 284,000.00 | 278,500.00 | 281,000.00 | 250,244.19 | 5,427 |
| 2024-09-13 | 276,500.00 | 281,000.00 | 276,000.00 | 279,500.00 | 248,908.37 | 10,107 |
| 2024-09-12 | 269,000.00 | 276,500.00 | 269,000.00 | 275,500.00 | 245,346.17 | 10,172 |
| 2024-09-11 | 275,000.00 | 275,000.00 | 267,000.00 | 270,000.00 | 240,448.15 | 15,760 |
| 2024-09-10 | 275,000.00 | 275,500.00 | 270,000.00 | 275,000.00 | 244,900.90 | 7,997 |
| 2024-09-09 | 279,000.00 | 279,000.00 | 271,000.00 | 273,000.00 | 243,119.80 | 11,727 |
| 2024-09-06 | 281,500.00 | 283,000.00 | 275,000.00 | 281,000.00 | 250,244.19 | 11,225 |
| 2024-09-05 | 286,000.00 | 287,500.00 | 280,000.00 | 283,000.00 | 252,025.29 | 10,886 |
| 2024-09-04 | 282,500.00 | 289,500.00 | 281,000.00 | 286,000.00 | 254,696.93 | 19,114 |
| 2024-09-03 | 277,500.00 | 290,500.00 | 277,500.00 | 290,000.00 | 258,259.13 | 39,924 |
| 2024-09-02 | 271,000.00 | 278,000.00 | 268,000.00 | 277,500.00 | 247,127.27 | 9,180 |
| 2024-08-30 | 268,000.00 | 272,500.00 | 267,500.00 | 271,000.00 | 241,338.70 | 10,732 |
| 2024-08-29 | 263,000.00 | 269,500.00 | 260,000.00 | 267,500.00 | 238,221.78 | 10,999 |
| 2024-08-28 | 266,500.00 | 269,500.00 | 260,000.00 | 262,500.00 | 233,769.04 | 8,207 |
| 2024-08-27 | 271,000.00 | 271,000.00 | 264,000.00 | 266,500.00 | 237,331.23 | 11,064 |
| 2024-08-26 | 271,000.00 | 273,000.00 | 269,000.00 | 271,000.00 | 241,338.70 | 6,072 |
| 2024-08-23 | 267,000.00 | 271,500.00 | 267,000.00 | 271,000.00 | 241,338.70 | 6,452 |
| 2024-08-22 | 270,000.00 | 270,000.00 | 266,000.00 | 268,000.00 | 238,667.06 | 7,197 |
| 2024-08-21 | 270,000.00 | 270,500.00 | 267,500.00 | 270,000.00 | 240,448.15 | 4,405 |
| 2024-08-20 | 267,500.00 | 276,000.00 | 266,000.00 | 271,000.00 | 241,338.70 | 11,609 |
| 2024-08-19 | 263,000.00 | 269,000.00 | 262,500.00 | 266,500.00 | 237,331.23 | 6,454 |
| 2024-08-16 | 266,000.00 | 266,000.00 | 258,000.00 | 264,000.00 | 235,104.86 | 9,912 |
| 2024-08-14 | 268,500.00 | 270,500.00 | 257,500.00 | 262,000.00 | 233,323.76 | 16,896 |
| 2024-08-13 | 264,500.00 | 269,500.00 | 264,500.00 | 268,500.00 | 239,112.33 | 7,963 |
| 2024-08-12 | 264,500.00 | 267,000.00 | 263,500.00 | 264,500.00 | 235,550.14 | 6,860 |
| 2024-08-09 | 268,500.00 | 269,500.00 | 260,500.00 | 266,500.00 | 237,331.23 | 9,992 |
| 2024-08-08 | 267,000.00 | 268,500.00 | 263,000.00 | 267,000.00 | 237,776.51 | 6,524 |
| 2024-08-07 | 260,000.00 | 270,500.00 | 257,500.00 | 267,500.00 | 238,221.78 | 13,889 |
| 2024-08-06 | 259,000.00 | 267,000.00 | 252,000.00 | 259,500.00 | 231,097.39 | 15,817 |
| 2024-08-05 | 263,500.00 | 266,500.00 | 250,000.00 | 255,000.00 | 227,089.92 | 25,636 |
| 2024-08-02 | 273,500.00 | 276,000.00 | 267,000.00 | 270,000.00 | 240,448.15 | 12,268 |
| 2024-08-01 | 281,500.00 | 281,500.00 | 273,500.00 | 278,500.00 | 248,017.82 | 10,357 |
| 2024-07-31 | 279,000.00 | 286,500.00 | 277,500.00 | 284,000.00 | 252,915.84 | 12,483 |
| 2024-07-30 | 273,000.00 | 278,000.00 | 270,500.00 | 277,500.00 | 247,127.27 | 8,999 |
| 2024-07-29 | 270,000.00 | 276,500.00 | 270,000.00 | 273,000.00 | 243,119.80 | 6,284 |
| 2024-07-26 | 262,500.00 | 271,000.00 | 261,500.00 | 270,000.00 | 240,448.15 | 11,468 |
| 2024-07-25 | 265,000.00 | 268,500.00 | 261,500.00 | 262,500.00 | 233,769.04 | 7,706 |
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.