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:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 337,000.00 | 340,000.00 | 335,000.00 | 336,000.00 | 336,000.00 | 63,883 |
| 10 Oct 2024 | 335,000.00 | 341,000.00 | 332,000.00 | 334,000.00 | 334,000.00 | 130,078 |
| 08 Oct 2024 | 331,500.00 | 332,500.00 | 324,500.00 | 327,500.00 | 327,500.00 | 106,499 |
| 07 Oct 2024 | 336,000.00 | 338,500.00 | 332,500.00 | 336,500.00 | 336,500.00 | 79,523 |
| 04 Oct 2024 | 338,000.00 | 342,500.00 | 331,000.00 | 335,000.00 | 335,000.00 | 112,470 |
| 02 Oct 2024 | 337,500.00 | 341,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | 135,454 |
| 30 Sept 2024 | 355,000.00 | 356,000.00 | 344,500.00 | 344,500.00 | 344,500.00 | 111,936 |
| 27 Sept 2024 | 353,000.00 | 360,000.00 | 352,500.00 | 352,500.00 | 352,500.00 | 82,557 |
| 26 Sept 2024 | 347,000.00 | 361,000.00 | 347,000.00 | 356,000.00 | 356,000.00 | 115,447 |
| 25 Sept 2024 | 363,500.00 | 365,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | 131,731 |
| 24 Sept 2024 | 360,500.00 | 362,000.00 | 351,500.00 | 362,000.00 | 362,000.00 | 93,620 |
| 23 Sept 2024 | 373,000.00 | 375,000.00 | 353,000.00 | 359,000.00 | 359,000.00 | 83,345 |
| 20 Sept 2024 | 362,000.00 | 369,500.00 | 357,000.00 | 369,500.00 | 369,500.00 | 173,001 |
| 19 Sept 2024 | 350,000.00 | 366,500.00 | 347,000.00 | 366,500.00 | 366,500.00 | 136,395 |
| 13 Sept 2024 | 353,500.00 | 358,000.00 | 347,500.00 | 357,500.00 | 357,500.00 | 73,335 |
| 12 Sept 2024 | 345,000.00 | 350,500.00 | 339,000.00 | 350,500.00 | 350,500.00 | 112,789 |
| 11 Sept 2024 | 350,000.00 | 351,000.00 | 337,000.00 | 343,000.00 | 343,000.00 | 80,546 |
| 10 Sept 2024 | 344,000.00 | 349,000.00 | 338,000.00 | 347,000.00 | 347,000.00 | 81,790 |
| 09 Sept 2024 | 349,500.00 | 355,500.00 | 341,500.00 | 345,500.00 | 345,500.00 | 68,450 |
| 06 Sept 2024 | 361,000.00 | 361,500.00 | 349,000.00 | 352,000.00 | 352,000.00 | 57,387 |
| 05 Sept 2024 | 369,000.00 | 369,500.00 | 359,000.00 | 359,000.00 | 359,000.00 | 70,527 |
| 04 Sept 2024 | 368,000.00 | 372,000.00 | 362,500.00 | 366,500.00 | 366,500.00 | 107,740 |
| 03 Sept 2024 | 362,000.00 | 383,500.00 | 360,000.00 | 377,000.00 | 377,000.00 | 146,605 |
| 02 Sept 2024 | 345,500.00 | 361,000.00 | 343,000.00 | 360,000.00 | 360,000.00 | 132,202 |
| 30 Aug 2024 | 349,500.00 | 350,000.00 | 344,000.00 | 346,500.00 | 346,500.00 | 116,474 |
| 29 Aug 2024 | 342,500.00 | 353,000.00 | 334,500.00 | 344,500.00 | 344,500.00 | 89,835 |
| 28 Aug 2024 | 347,500.00 | 353,500.00 | 341,000.00 | 341,000.00 | 341,000.00 | 66,464 |
| 27 Aug 2024 | 356,000.00 | 356,500.00 | 342,500.00 | 346,500.00 | 346,500.00 | 64,009 |
| 26 Aug 2024 | 354,000.00 | 359,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | 48,030 |
| 23 Aug 2024 | 354,500.00 | 361,000.00 | 352,500.00 | 356,000.00 | 356,000.00 | 99,785 |
| 22 Aug 2024 | 352,000.00 | 353,500.00 | 345,000.00 | 352,500.00 | 352,500.00 | 65,380 |
| 21 Aug 2024 | 355,500.00 | 358,500.00 | 346,000.00 | 352,000.00 | 352,000.00 | 72,475 |
| 20 Aug 2024 | 347,500.00 | 362,000.00 | 344,000.00 | 356,000.00 | 356,000.00 | 97,387 |
| 19 Aug 2024 | 341,000.00 | 350,500.00 | 339,500.00 | 346,500.00 | 346,500.00 | 87,346 |
| 16 Aug 2024 | 339,500.00 | 343,000.00 | 334,500.00 | 341,000.00 | 341,000.00 | 114,835 |
| 14 Aug 2024 | 360,000.00 | 364,000.00 | 335,000.00 | 336,500.00 | 336,500.00 | 153,543 |
| 13 Aug 2024 | 351,500.00 | 364,500.00 | 351,500.00 | 360,000.00 | 360,000.00 | 78,876 |
| 12 Aug 2024 | 355,500.00 | 357,000.00 | 350,000.00 | 354,500.00 | 354,500.00 | 48,598 |
| 09 Aug 2024 | 347,500.00 | 354,500.00 | 345,500.00 | 351,000.00 | 351,000.00 | 69,412 |
| 08 Aug 2024 | 352,000.00 | 354,500.00 | 343,500.00 | 349,000.00 | 349,000.00 | 120,507 |
| 07 Aug 2024 | 335,000.00 | 358,000.00 | 333,000.00 | 356,000.00 | 356,000.00 | 92,462 |
| 06 Aug 2024 | 349,000.00 | 349,500.00 | 331,500.00 | 333,500.00 | 333,500.00 | 96,359 |
| 05 Aug 2024 | 350,000.00 | 352,000.00 | 324,000.00 | 328,000.00 | 328,000.00 | 119,256 |
| 02 Aug 2024 | 365,000.00 | 365,500.00 | 351,000.00 | 364,000.00 | 364,000.00 | 71,859 |
| 01 Aug 2024 | 366,500.00 | 374,500.00 | 354,000.00 | 374,500.00 | 374,500.00 | 77,475 |
| 31 July 2024 | 362,000.00 | 376,000.00 | 361,000.00 | 372,500.00 | 372,500.00 | 95,051 |
| 30 July 2024 | 353,000.00 | 362,500.00 | 348,000.00 | 360,000.00 | 360,000.00 | 63,841 |
| 29 July 2024 | 352,500.00 | 360,000.00 | 352,000.00 | 353,500.00 | 353,500.00 | 66,898 |
| 26 July 2024 | 352,000.00 | 359,500.00 | 349,500.00 | 352,500.00 | 352,500.00 | 84,381 |
| 25 July 2024 | 359,500.00 | 362,500.00 | 345,000.00 | 347,000.00 | 347,000.00 | 73,418 |
| 24 July 2024 | 362,000.00 | 365,500.00 | 352,000.00 | 356,000.00 | 356,000.00 | 87,852 |
| 23 July 2024 | 372,000.00 | 373,500.00 | 365,500.00 | 365,500.00 | 365,500.00 | 48,213 |
| 22 July 2024 | 363,000.00 | 371,000.00 | 361,500.00 | 366,500.00 | 366,500.00 | 79,008 |
| 19 July 2024 | 371,500.00 | 372,500.00 | 359,000.00 | 363,000.00 | 363,000.00 | 85,916 |
| 18 July 2024 | 371,000.00 | 373,000.00 | 362,000.00 | 367,000.00 | 367,000.00 | 78,749 |
| 17 July 2024 | 369,000.00 | 371,000.00 | 360,000.00 | 367,500.00 | 367,500.00 | 121,376 |
| 16 July 2024 | 370,000.00 | 373,500.00 | 365,000.00 | 370,000.00 | 370,000.00 | 95,921 |
| 15 July 2024 | 390,000.00 | 390,000.00 | 370,000.00 | 371,500.00 | 371,500.00 | 91,304 |
| 12 July 2024 | 374,500.00 | 382,500.00 | 369,000.00 | 382,000.00 | 382,000.00 | 153,904 |
| 11 July 2024 | 378,000.00 | 388,000.00 | 376,000.00 | 388,000.00 | 388,000.00 | 115,695 |
| 10 July 2024 | 374,500.00 | 385,000.00 | 369,000.00 | 378,000.00 | 378,000.00 | 100,745 |
| 09 July 2024 | 371,500.00 | 371,500.00 | 359,000.00 | 366,000.00 | 366,000.00 | 87,726 |
| 08 July 2024 | 372,000.00 | 376,500.00 | 368,000.00 | 368,000.00 | 368,000.00 | 71,881 |
| 05 July 2024 | 383,000.00 | 386,500.00 | 376,500.00 | 382,000.00 | 382,000.00 | 179,407 |
| 04 July 2024 | 374,000.00 | 393,000.00 | 370,000.00 | 375,000.00 | 375,000.00 | 122,254 |
| 03 July 2024 | 371,500.00 | 375,000.00 | 366,000.00 | 368,500.00 | 368,500.00 | 63,052 |
| 02 July 2024 | 361,000.00 | 375,500.00 | 359,000.00 | 368,500.00 | 368,500.00 | 124,547 |
| 01 July 2024 | 383,500.00 | 389,000.00 | 370,000.00 | 372,000.00 | 372,000.00 | 84,870 |
| 28 June 2024 | 381,500.00 | 393,500.00 | 378,500.00 | 389,000.00 | 389,000.00 | 103,060 |
| 27 June 2024 | 370,000.00 | 377,000.00 | 368,000.00 | 377,000.00 | 377,000.00 | 73,828 |
| 26 June 2024 | 347,500.00 | 373,500.00 | 347,500.00 | 373,500.00 | 373,500.00 | 104,756 |
| 25 June 2024 | 355,000.00 | 358,000.00 | 352,000.00 | 357,500.00 | 357,500.00 | 101,699 |
| 24 June 2024 | 369,000.00 | 369,000.00 | 349,500.00 | 351,500.00 | 351,500.00 | 86,042 |
| 21 June 2024 | 367,000.00 | 370,000.00 | 358,500.00 | 369,000.00 | 369,000.00 | 142,672 |
| 20 June 2024 | 342,000.00 | 361,000.00 | 340,000.00 | 360,000.00 | 360,000.00 | 105,457 |
| 19 June 2024 | 337,000.00 | 347,000.00 | 334,000.00 | 344,500.00 | 344,500.00 | 91,402 |
| 18 June 2024 | 337,500.00 | 338,000.00 | 327,000.00 | 334,000.00 | 334,000.00 | 53,901 |
| 17 June 2024 | 333,000.00 | 338,500.00 | 333,000.00 | 335,500.00 | 335,500.00 | 58,173 |
| 14 June 2024 | 329,000.00 | 336,000.00 | 324,000.00 | 333,000.00 | 333,000.00 | 70,214 |
| 13 June 2024 | 331,500.00 | 340,500.00 | 330,500.00 | 330,500.00 | 330,500.00 | 203,328 |
| 12 June 2024 | 334,000.00 | 338,000.00 | 331,000.00 | 334,500.00 | 334,500.00 | 86,340 |
| 11 June 2024 | 341,000.00 | 345,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 78,374 |
| 10 June 2024 | 337,500.00 | 345,000.00 | 330,500.00 | 337,500.00 | 337,500.00 | 77,089 |
| 07 June 2024 | 344,500.00 | 354,000.00 | 341,000.00 | 343,000.00 | 343,000.00 | 80,938 |
| 05 June 2024 | 343,000.00 | 349,000.00 | 337,500.00 | 343,500.00 | 343,500.00 | 66,697 |
| 04 June 2024 | 353,500.00 | 354,500.00 | 339,500.00 | 343,000.00 | 343,000.00 | 82,287 |
| 03 June 2024 | 358,500.00 | 364,000.00 | 349,500.00 | 357,000.00 | 357,000.00 | 78,564 |
| 31 May 2024 | 348,500.00 | 356,000.00 | 341,000.00 | 348,500.00 | 348,500.00 | 151,102 |
| 30 May 2024 | 337,000.00 | 345,000.00 | 332,500.00 | 341,500.00 | 341,500.00 | 58,553 |
| 29 May 2024 | 337,500.00 | 344,000.00 | 336,000.00 | 341,000.00 | 341,000.00 | 69,362 |
| 28 May 2024 | 338,000.00 | 347,000.00 | 337,500.00 | 344,000.00 | 344,000.00 | 40,053 |
| 27 May 2024 | 336,000.00 | 349,000.00 | 336,000.00 | 342,000.00 | 342,000.00 | 107,718 |
| 24 May 2024 | 337,500.00 | 340,000.00 | 329,000.00 | 335,000.00 | 335,000.00 | 136,211 |
| 23 May 2024 | 337,500.00 | 350,000.00 | 332,000.00 | 347,500.00 | 347,500.00 | 98,905 |
| 22 May 2024 | 367,000.00 | 368,500.00 | 343,500.00 | 344,000.00 | 344,000.00 | 182,467 |
| 21 May 2024 | 368,500.00 | 374,000.00 | 367,000.00 | 374,000.00 | 374,000.00 | 74,858 |
| 20 May 2024 | 365,500.00 | 374,500.00 | 362,500.00 | 373,500.00 | 373,500.00 | 79,439 |
| 17 May 2024 | 373,000.00 | 380,000.00 | 365,500.00 | 371,000.00 | 371,000.00 | 139,260 |
| 16 May 2024 | 338,000.00 | 375,000.00 | 338,000.00 | 370,000.00 | 370,000.00 | 293,197 |
| 14 May 2024 | 329,500.00 | 342,000.00 | 326,000.00 | 336,500.00 | 336,500.00 | 116,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.