Singapore markets closed

Samsung Fire & Marine Insurance Co., Ltd. (000810.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
371,000.00+1,000.00 (+0.27%)
At close: 03:30PM KST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024373,000.00380,000.00365,500.00371,000.00371,000.00139,260
16 May 2024338,000.00375,000.00338,000.00370,000.00370,000.00293,197
14 May 2024329,500.00342,000.00326,000.00336,500.00336,500.00116,911
13 May 2024334,000.00339,000.00329,500.00335,500.00335,500.0062,382
10 May 2024319,000.00331,000.00316,500.00326,500.00326,500.0092,012
09 May 2024317,500.00317,500.00311,500.00316,000.00316,000.0079,348
08 May 2024312,500.00317,500.00310,500.00316,000.00316,000.0063,453
07 May 2024309,000.00311,500.00304,000.00310,000.00310,000.0078,689
03 May 2024302,500.00309,500.00301,000.00301,000.00301,000.0054,230
02 May 2024303,500.00310,500.00300,000.00301,000.00301,000.0090,932
30 Apr 2024309,000.00317,500.00308,500.00310,000.00310,000.00112,554
29 Apr 2024304,500.00315,000.00303,500.00309,500.00309,500.0078,462
26 Apr 2024302,000.00318,000.00300,000.00311,500.00311,500.0083,057
25 Apr 2024295,000.00303,500.00292,500.00299,500.00299,500.0050,561
24 Apr 2024304,000.00308,500.00297,500.00297,500.00297,500.0069,670
23 Apr 2024309,000.00312,000.00301,000.00308,000.00308,000.00126,448
22 Apr 2024282,000.00303,000.00282,000.00300,500.00300,500.00145,388
19 Apr 2024282,000.00283,000.00272,500.00277,500.00277,500.00137,845
18 Apr 2024278,000.00280,500.00275,000.00277,000.00277,000.0079,332
17 Apr 2024285,000.00286,500.00275,000.00277,000.00277,000.0069,900
16 Apr 2024289,500.00290,500.00278,500.00282,000.00282,000.00156,133
15 Apr 2024287,500.00290,000.00278,500.00289,500.00289,500.0062,257
12 Apr 2024291,000.00291,500.00280,500.00288,500.00288,500.00158,726
11 Apr 2024297,500.00301,500.00288,500.00295,000.00295,000.00198,945
09 Apr 2024315,000.00318,500.00306,000.00306,500.00306,500.0070,239
08 Apr 2024304,000.00314,000.00301,500.00308,000.00308,000.00102,655
05 Apr 2024303,000.00307,000.00296,500.00300,000.00300,000.0081,482
04 Apr 2024304,500.00305,000.00299,000.00302,000.00302,000.0075,632
03 Apr 2024307,000.00310,500.00299,000.00301,500.00301,500.00120,249
02 Apr 2024301,500.00315,000.00301,000.00310,000.00310,000.0093,947
01 Apr 2024310,500.00314,000.00303,000.00305,000.00305,000.0061,336
29 Mar 2024307,000.00311,000.00305,000.00306,000.00306,000.0059,395
28 Mar 2024308,000.00313,000.00307,000.00309,000.00309,000.00105,969
27 Mar 2024312,000.00316,500.00305,500.00307,000.00307,000.00138,787
26 Mar 2024322,000.00325,500.00314,500.00315,000.00315,000.00178,633
26 Mar 202416000 Dividend
25 Mar 2024335,500.00342,000.00331,000.00334,000.00318,000.00121,753
22 Mar 2024337,500.00346,000.00330,000.00335,000.00318,952.09135,910
21 Mar 2024319,000.00345,000.00319,000.00343,000.00326,568.88222,949
20 Mar 2024312,000.00325,500.00310,500.00315,500.00300,386.22130,049
19 Mar 2024309,500.00315,500.00307,500.00307,500.00292,769.4799,130
18 Mar 2024312,500.00314,000.00301,500.00314,000.00298,958.09107,606
15 Mar 2024313,500.00321,000.00308,000.00309,500.00294,673.66287,442
14 Mar 2024308,500.00319,000.00298,500.00316,500.00301,338.31192,951
13 Mar 2024309,000.00314,000.00306,500.00309,500.00294,673.6685,078
12 Mar 2024319,000.00319,500.00304,500.00307,000.00292,293.41125,363
11 Mar 2024307,500.00317,500.00305,000.00316,000.00300,862.2872,706
08 Mar 2024309,500.00322,000.00305,000.00310,000.00295,149.69165,143
07 Mar 2024299,000.00308,500.00297,500.00306,500.00291,817.3889,914
06 Mar 2024301,000.00303,500.00295,500.00299,000.00284,676.66100,177
05 Mar 2024298,500.00313,500.00298,500.00303,500.00288,961.06151,407
04 Mar 2024295,000.00306,500.00288,000.00305,000.00290,389.22126,402
29 Feb 2024290,500.00301,500.00285,500.00298,000.00283,724.56181,620
28 Feb 2024293,500.00297,000.00286,500.00291,000.00277,059.88107,979
27 Feb 2024297,500.00298,500.00292,000.00293,500.00279,440.1380,944
26 Feb 2024305,000.00308,000.00292,500.00300,000.00285,628.75127,261
23 Feb 2024304,500.00321,500.00304,500.00308,500.00293,721.56123,013
22 Feb 2024305,500.00306,000.00296,000.00301,000.00286,580.8480,186
21 Feb 2024299,000.00306,500.00297,500.00302,000.00287,532.94126,460
20 Feb 2024317,000.00317,500.00299,000.00303,000.00288,485.03121,515
19 Feb 2024304,000.00319,500.00303,500.00317,500.00302,290.41130,511
16 Feb 2024294,000.00307,000.00291,500.00304,000.00289,437.13111,466
15 Feb 2024297,000.00298,500.00290,500.00292,500.00278,488.03102,807
14 Feb 2024316,500.00318,500.00295,000.00295,500.00281,344.31165,439
13 Feb 2024333,000.00340,000.00313,500.00319,000.00303,718.56203,165
08 Feb 2024304,500.00333,000.00303,000.00333,000.00317,047.91327,364
07 Feb 2024292,500.00305,000.00291,000.00302,500.00288,008.97138,128
06 Feb 2024291,500.00301,000.00291,500.00293,000.00278,964.06137,825
05 Feb 2024302,000.00305,500.00288,500.00298,500.00284,200.59149,815
02 Feb 2024292,000.00301,000.00287,500.00299,000.00284,676.66176,113
01 Feb 2024267,000.00298,000.00265,000.00289,500.00275,631.75315,038
31 Jan 2024255,000.00264,500.00253,000.00264,000.00251,353.3097,131
30 Jan 2024249,000.00257,000.00248,500.00255,000.00242,784.44103,714
29 Jan 2024240,500.00251,500.00240,000.00247,500.00235,643.7285,638
26 Jan 2024239,000.00244,000.00238,000.00241,000.00229,455.0940,286
25 Jan 2024235,500.00241,500.00232,000.00241,000.00229,455.0971,477
24 Jan 2024236,500.00241,000.00234,000.00237,000.00225,646.7063,878
23 Jan 2024236,000.00236,500.00234,000.00236,000.00224,694.6151,213
22 Jan 2024232,500.00236,500.00231,000.00234,000.00222,790.4247,858
19 Jan 2024237,000.00238,000.00231,000.00231,500.00220,410.17123,609
18 Jan 2024240,500.00243,000.00235,000.00237,000.00225,646.70125,612
17 Jan 2024248,000.00250,000.00243,000.00243,500.00231,835.3385,391
16 Jan 2024254,000.00254,500.00250,000.00250,000.00238,023.9549,217
15 Jan 2024254,500.00255,000.00253,000.00257,000.00244,688.632,631
12 Jan 2024249,000.00255,000.00247,500.00254,500.00242,308.3863,706
11 Jan 2024247,000.00250,000.00246,000.00247,500.00235,643.7259,031
10 Jan 2024248,000.00249,500.00245,500.00245,500.00233,739.5230,625
09 Jan 2024250,500.00254,000.00247,500.00248,500.00236,595.8153,449
08 Jan 2024249,500.00250,500.00247,000.00248,000.00236,119.7733,389
05 Jan 2024251,000.00252,500.00246,500.00248,000.00236,119.7758,014
04 Jan 2024252,000.00253,000.00250,000.00250,000.00238,023.9573,018
03 Jan 2024258,500.00260,000.00253,500.00253,500.00241,356.2885,079
02 Jan 2024259,000.00261,000.00256,000.00260,000.00247,544.9143,559
28 Dec 2023255,000.00263,000.00254,000.00263,000.00250,401.2066,221
27 Dec 2023255,000.00257,000.00253,000.00257,000.00244,688.6336,943
26 Dec 2023257,500.00260,000.00255,500.00258,000.00245,640.7262,956
22 Dec 2023257,500.00257,500.00254,500.00255,500.00243,260.4838,517
21 Dec 2023254,500.00257,000.00254,500.00257,000.00244,688.6378,299
20 Dec 2023254,000.00257,000.00253,500.00255,000.00242,784.4459,364
19 Dec 2023253,000.00253,500.00250,000.00252,000.00239,928.1481,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...