Samsung Fire & Marine Insurance Co., Ltd. (000810.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 373,000.00 | 380,000.00 | 365,500.00 | 371,000.00 | 371,000.00 | 95,306 |
| May 16, 2024 | 338,000.00 | 375,000.00 | 338,000.00 | 370,000.00 | 370,000.00 | 293,197 |
| May 14, 2024 | 329,500.00 | 342,000.00 | 326,000.00 | 336,500.00 | 336,500.00 | 116,911 |
| May 13, 2024 | 334,000.00 | 339,000.00 | 329,500.00 | 335,500.00 | 335,500.00 | 62,382 |
| May 10, 2024 | 319,000.00 | 331,000.00 | 316,500.00 | 326,500.00 | 326,500.00 | 92,012 |
| May 09, 2024 | 317,500.00 | 317,500.00 | 311,500.00 | 316,000.00 | 316,000.00 | 79,348 |
| May 08, 2024 | 312,500.00 | 317,500.00 | 310,500.00 | 316,000.00 | 316,000.00 | 63,453 |
| May 07, 2024 | 309,000.00 | 311,500.00 | 304,000.00 | 310,000.00 | 310,000.00 | 78,689 |
| May 03, 2024 | 302,500.00 | 309,500.00 | 301,000.00 | 301,000.00 | 301,000.00 | 54,230 |
| May 02, 2024 | 303,500.00 | 310,500.00 | 300,000.00 | 301,000.00 | 301,000.00 | 90,932 |
| Apr 30, 2024 | 309,000.00 | 317,500.00 | 308,500.00 | 310,000.00 | 310,000.00 | 112,554 |
| Apr 29, 2024 | 304,500.00 | 315,000.00 | 303,500.00 | 309,500.00 | 309,500.00 | 78,462 |
| Apr 26, 2024 | 302,000.00 | 318,000.00 | 300,000.00 | 311,500.00 | 311,500.00 | 83,057 |
| Apr 25, 2024 | 295,000.00 | 303,500.00 | 292,500.00 | 299,500.00 | 299,500.00 | 50,561 |
| Apr 24, 2024 | 304,000.00 | 308,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 69,670 |
| Apr 23, 2024 | 309,000.00 | 312,000.00 | 301,000.00 | 308,000.00 | 308,000.00 | 126,448 |
| Apr 22, 2024 | 282,000.00 | 303,000.00 | 282,000.00 | 300,500.00 | 300,500.00 | 145,388 |
| Apr 19, 2024 | 282,000.00 | 283,000.00 | 272,500.00 | 277,500.00 | 277,500.00 | 137,845 |
| Apr 18, 2024 | 278,000.00 | 280,500.00 | 275,000.00 | 277,000.00 | 277,000.00 | 79,332 |
| Apr 17, 2024 | 285,000.00 | 286,500.00 | 275,000.00 | 277,000.00 | 277,000.00 | 69,900 |
| Apr 16, 2024 | 289,500.00 | 290,500.00 | 278,500.00 | 282,000.00 | 282,000.00 | 156,133 |
| Apr 15, 2024 | 287,500.00 | 290,000.00 | 278,500.00 | 289,500.00 | 289,500.00 | 62,257 |
| Apr 12, 2024 | 291,000.00 | 291,500.00 | 280,500.00 | 288,500.00 | 288,500.00 | 158,726 |
| Apr 11, 2024 | 297,500.00 | 301,500.00 | 288,500.00 | 295,000.00 | 295,000.00 | 198,945 |
| Apr 09, 2024 | 315,000.00 | 318,500.00 | 306,000.00 | 306,500.00 | 306,500.00 | 70,239 |
| Apr 08, 2024 | 304,000.00 | 314,000.00 | 301,500.00 | 308,000.00 | 308,000.00 | 102,655 |
| Apr 05, 2024 | 303,000.00 | 307,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 81,482 |
| Apr 04, 2024 | 304,500.00 | 305,000.00 | 299,000.00 | 302,000.00 | 302,000.00 | 75,632 |
| Apr 03, 2024 | 307,000.00 | 310,500.00 | 299,000.00 | 301,500.00 | 301,500.00 | 120,249 |
| Apr 02, 2024 | 301,500.00 | 315,000.00 | 301,000.00 | 310,000.00 | 310,000.00 | 93,947 |
| Apr 01, 2024 | 310,500.00 | 314,000.00 | 303,000.00 | 305,000.00 | 305,000.00 | 61,336 |
| Mar 29, 2024 | 307,000.00 | 311,000.00 | 305,000.00 | 306,000.00 | 306,000.00 | 59,395 |
| Mar 28, 2024 | 308,000.00 | 313,000.00 | 307,000.00 | 309,000.00 | 309,000.00 | 105,969 |
| Mar 27, 2024 | 312,000.00 | 316,500.00 | 305,500.00 | 307,000.00 | 307,000.00 | 138,787 |
| Mar 26, 2024 | 322,000.00 | 325,500.00 | 314,500.00 | 315,000.00 | 315,000.00 | 178,633 |
| Mar 26, 2024 | 16000 Dividend | |||||
| Mar 25, 2024 | 335,500.00 | 342,000.00 | 331,000.00 | 334,000.00 | 318,000.00 | 121,753 |
| Mar 22, 2024 | 337,500.00 | 346,000.00 | 330,000.00 | 335,000.00 | 318,952.09 | 135,910 |
| Mar 21, 2024 | 319,000.00 | 345,000.00 | 319,000.00 | 343,000.00 | 326,568.88 | 222,949 |
| Mar 20, 2024 | 312,000.00 | 325,500.00 | 310,500.00 | 315,500.00 | 300,386.22 | 130,049 |
| Mar 19, 2024 | 309,500.00 | 315,500.00 | 307,500.00 | 307,500.00 | 292,769.47 | 99,130 |
| Mar 18, 2024 | 312,500.00 | 314,000.00 | 301,500.00 | 314,000.00 | 298,958.09 | 107,606 |
| Mar 15, 2024 | 313,500.00 | 321,000.00 | 308,000.00 | 309,500.00 | 294,673.66 | 287,442 |
| Mar 14, 2024 | 308,500.00 | 319,000.00 | 298,500.00 | 316,500.00 | 301,338.31 | 192,951 |
| Mar 13, 2024 | 309,000.00 | 314,000.00 | 306,500.00 | 309,500.00 | 294,673.66 | 85,078 |
| Mar 12, 2024 | 319,000.00 | 319,500.00 | 304,500.00 | 307,000.00 | 292,293.41 | 125,363 |
| Mar 11, 2024 | 307,500.00 | 317,500.00 | 305,000.00 | 316,000.00 | 300,862.28 | 72,706 |
| Mar 08, 2024 | 309,500.00 | 322,000.00 | 305,000.00 | 310,000.00 | 295,149.69 | 165,143 |
| Mar 07, 2024 | 299,000.00 | 308,500.00 | 297,500.00 | 306,500.00 | 291,817.38 | 89,914 |
| Mar 06, 2024 | 301,000.00 | 303,500.00 | 295,500.00 | 299,000.00 | 284,676.66 | 100,177 |
| Mar 05, 2024 | 298,500.00 | 313,500.00 | 298,500.00 | 303,500.00 | 288,961.06 | 151,407 |
| Mar 04, 2024 | 295,000.00 | 306,500.00 | 288,000.00 | 305,000.00 | 290,389.22 | 126,402 |
| Feb 29, 2024 | 290,500.00 | 301,500.00 | 285,500.00 | 298,000.00 | 283,724.56 | 181,620 |
| Feb 28, 2024 | 293,500.00 | 297,000.00 | 286,500.00 | 291,000.00 | 277,059.88 | 107,979 |
| Feb 27, 2024 | 297,500.00 | 298,500.00 | 292,000.00 | 293,500.00 | 279,440.13 | 80,944 |
| Feb 26, 2024 | 305,000.00 | 308,000.00 | 292,500.00 | 300,000.00 | 285,628.75 | 127,261 |
| Feb 23, 2024 | 304,500.00 | 321,500.00 | 304,500.00 | 308,500.00 | 293,721.56 | 123,013 |
| Feb 22, 2024 | 305,500.00 | 306,000.00 | 296,000.00 | 301,000.00 | 286,580.84 | 80,186 |
| Feb 21, 2024 | 299,000.00 | 306,500.00 | 297,500.00 | 302,000.00 | 287,532.94 | 126,460 |
| Feb 20, 2024 | 317,000.00 | 317,500.00 | 299,000.00 | 303,000.00 | 288,485.03 | 121,515 |
| Feb 19, 2024 | 304,000.00 | 319,500.00 | 303,500.00 | 317,500.00 | 302,290.41 | 130,511 |
| Feb 16, 2024 | 294,000.00 | 307,000.00 | 291,500.00 | 304,000.00 | 289,437.13 | 111,466 |
| Feb 15, 2024 | 297,000.00 | 298,500.00 | 290,500.00 | 292,500.00 | 278,488.03 | 102,807 |
| Feb 14, 2024 | 316,500.00 | 318,500.00 | 295,000.00 | 295,500.00 | 281,344.31 | 165,439 |
| Feb 13, 2024 | 333,000.00 | 340,000.00 | 313,500.00 | 319,000.00 | 303,718.56 | 203,165 |
| Feb 08, 2024 | 304,500.00 | 333,000.00 | 303,000.00 | 333,000.00 | 317,047.91 | 327,364 |
| Feb 07, 2024 | 292,500.00 | 305,000.00 | 291,000.00 | 302,500.00 | 288,008.97 | 138,128 |
| Feb 06, 2024 | 291,500.00 | 301,000.00 | 291,500.00 | 293,000.00 | 278,964.06 | 137,825 |
| Feb 05, 2024 | 302,000.00 | 305,500.00 | 288,500.00 | 298,500.00 | 284,200.59 | 149,815 |
| Feb 02, 2024 | 292,000.00 | 301,000.00 | 287,500.00 | 299,000.00 | 284,676.66 | 176,113 |
| Feb 01, 2024 | 267,000.00 | 298,000.00 | 265,000.00 | 289,500.00 | 275,631.75 | 315,038 |
| Jan 31, 2024 | 255,000.00 | 264,500.00 | 253,000.00 | 264,000.00 | 251,353.30 | 97,131 |
| Jan 30, 2024 | 249,000.00 | 257,000.00 | 248,500.00 | 255,000.00 | 242,784.44 | 103,714 |
| Jan 29, 2024 | 240,500.00 | 251,500.00 | 240,000.00 | 247,500.00 | 235,643.72 | 85,638 |
| Jan 26, 2024 | 239,000.00 | 244,000.00 | 238,000.00 | 241,000.00 | 229,455.09 | 40,286 |
| Jan 25, 2024 | 235,500.00 | 241,500.00 | 232,000.00 | 241,000.00 | 229,455.09 | 71,477 |
| Jan 24, 2024 | 236,500.00 | 241,000.00 | 234,000.00 | 237,000.00 | 225,646.70 | 63,878 |
| Jan 23, 2024 | 236,000.00 | 236,500.00 | 234,000.00 | 236,000.00 | 224,694.61 | 51,213 |
| Jan 22, 2024 | 232,500.00 | 236,500.00 | 231,000.00 | 234,000.00 | 222,790.42 | 47,858 |
| Jan 19, 2024 | 237,000.00 | 238,000.00 | 231,000.00 | 231,500.00 | 220,410.17 | 123,609 |
| Jan 18, 2024 | 240,500.00 | 243,000.00 | 235,000.00 | 237,000.00 | 225,646.70 | 125,612 |
| Jan 17, 2024 | 248,000.00 | 250,000.00 | 243,000.00 | 243,500.00 | 231,835.33 | 85,391 |
| Jan 16, 2024 | 254,000.00 | 254,500.00 | 250,000.00 | 250,000.00 | 238,023.95 | 49,217 |
| Jan 15, 2024 | 254,500.00 | 255,000.00 | 253,000.00 | 257,000.00 | 244,688.63 | 2,631 |
| Jan 12, 2024 | 249,000.00 | 255,000.00 | 247,500.00 | 254,500.00 | 242,308.38 | 63,706 |
| Jan 11, 2024 | 247,000.00 | 250,000.00 | 246,000.00 | 247,500.00 | 235,643.72 | 59,031 |
| Jan 10, 2024 | 248,000.00 | 249,500.00 | 245,500.00 | 245,500.00 | 233,739.52 | 30,625 |
| Jan 09, 2024 | 250,500.00 | 254,000.00 | 247,500.00 | 248,500.00 | 236,595.81 | 53,449 |
| Jan 08, 2024 | 249,500.00 | 250,500.00 | 247,000.00 | 248,000.00 | 236,119.77 | 33,389 |
| Jan 05, 2024 | 251,000.00 | 252,500.00 | 246,500.00 | 248,000.00 | 236,119.77 | 58,014 |
| Jan 04, 2024 | 252,000.00 | 253,000.00 | 250,000.00 | 250,000.00 | 238,023.95 | 73,018 |
| Jan 03, 2024 | 258,500.00 | 260,000.00 | 253,500.00 | 253,500.00 | 241,356.28 | 85,079 |
| Jan 02, 2024 | 259,000.00 | 261,000.00 | 256,000.00 | 260,000.00 | 247,544.91 | 43,559 |
| Dec 28, 2023 | 255,000.00 | 263,000.00 | 254,000.00 | 263,000.00 | 250,401.20 | 66,221 |
| Dec 27, 2023 | 255,000.00 | 257,000.00 | 253,000.00 | 257,000.00 | 244,688.63 | 36,943 |
| Dec 26, 2023 | 257,500.00 | 260,000.00 | 255,500.00 | 258,000.00 | 245,640.72 | 62,956 |
| Dec 22, 2023 | 257,500.00 | 257,500.00 | 254,500.00 | 255,500.00 | 243,260.48 | 38,517 |
| Dec 21, 2023 | 254,500.00 | 257,000.00 | 254,500.00 | 257,000.00 | 244,688.63 | 78,299 |
| Dec 20, 2023 | 254,000.00 | 257,000.00 | 253,500.00 | 255,000.00 | 242,784.44 | 59,364 |
| Dec 19, 2023 | 253,000.00 | 253,500.00 | 250,000.00 | 252,000.00 | 239,928.14 | 81,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.