Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,000.25 -71.38 (-1.41%) Dow
37,957.11 -503.81 (-1.31%) Nasdaq
15,361.98 -350.77 (-2.23%) Bitcoin USD
62,976.71 -2,869.48 (-4.36%) CMC Crypto 200
1,343.87 -38.70 (-2.80%)
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:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 295,000.00 | 303,500.00 | 292,500.00 | 299,500.00 | 299,500.00 | 50,561 |
| 24 Apr 2024 | 304,000.00 | 308,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 69,670 |
| 23 Apr 2024 | 309,000.00 | 312,000.00 | 301,000.00 | 308,000.00 | 308,000.00 | 126,448 |
| 22 Apr 2024 | 282,000.00 | 303,000.00 | 282,000.00 | 300,500.00 | 300,500.00 | 145,388 |
| 19 Apr 2024 | 282,000.00 | 283,000.00 | 272,500.00 | 277,500.00 | 277,500.00 | 137,845 |
| 18 Apr 2024 | 278,000.00 | 280,500.00 | 275,000.00 | 277,000.00 | 277,000.00 | 79,332 |
| 17 Apr 2024 | 285,000.00 | 286,500.00 | 275,000.00 | 277,000.00 | 277,000.00 | 69,900 |
| 16 Apr 2024 | 289,500.00 | 290,500.00 | 278,500.00 | 282,000.00 | 282,000.00 | 156,133 |
| 15 Apr 2024 | 287,500.00 | 290,000.00 | 278,500.00 | 289,500.00 | 289,500.00 | 62,257 |
| 12 Apr 2024 | 291,000.00 | 291,500.00 | 280,500.00 | 288,500.00 | 288,500.00 | 158,726 |
| 11 Apr 2024 | 297,500.00 | 301,500.00 | 288,500.00 | 295,000.00 | 295,000.00 | 198,945 |
| 09 Apr 2024 | 315,000.00 | 318,500.00 | 306,000.00 | 306,500.00 | 306,500.00 | 70,239 |
| 08 Apr 2024 | 304,000.00 | 314,000.00 | 301,500.00 | 308,000.00 | 308,000.00 | 102,655 |
| 05 Apr 2024 | 303,000.00 | 307,000.00 | 296,500.00 | 300,000.00 | 300,000.00 | 81,482 |
| 04 Apr 2024 | 304,500.00 | 305,000.00 | 299,000.00 | 302,000.00 | 302,000.00 | 75,632 |
| 03 Apr 2024 | 307,000.00 | 310,500.00 | 299,000.00 | 301,500.00 | 301,500.00 | 120,249 |
| 02 Apr 2024 | 301,500.00 | 315,000.00 | 301,000.00 | 310,000.00 | 310,000.00 | 93,947 |
| 01 Apr 2024 | 310,500.00 | 314,000.00 | 303,000.00 | 305,000.00 | 305,000.00 | 61,336 |
| 29 Mar 2024 | 307,000.00 | 311,000.00 | 305,000.00 | 306,000.00 | 306,000.00 | 59,395 |
| 28 Mar 2024 | 308,000.00 | 313,000.00 | 307,000.00 | 309,000.00 | 309,000.00 | 105,969 |
| 27 Mar 2024 | 312,000.00 | 316,500.00 | 305,500.00 | 307,000.00 | 307,000.00 | 138,787 |
| 26 Mar 2024 | 322,000.00 | 325,500.00 | 314,500.00 | 315,000.00 | 315,000.00 | 178,633 |
| 26 Mar 2024 | 16000 Dividend | |||||
| 25 Mar 2024 | 335,500.00 | 342,000.00 | 331,000.00 | 334,000.00 | 318,000.00 | 121,753 |
| 22 Mar 2024 | 337,500.00 | 346,000.00 | 330,000.00 | 335,000.00 | 318,952.09 | 135,910 |
| 21 Mar 2024 | 319,000.00 | 345,000.00 | 319,000.00 | 343,000.00 | 326,568.88 | 222,949 |
| 20 Mar 2024 | 312,000.00 | 325,500.00 | 310,500.00 | 315,500.00 | 300,386.22 | 130,049 |
| 19 Mar 2024 | 309,500.00 | 315,500.00 | 307,500.00 | 307,500.00 | 292,769.47 | 99,130 |
| 18 Mar 2024 | 312,500.00 | 314,000.00 | 301,500.00 | 314,000.00 | 298,958.09 | 107,606 |
| 15 Mar 2024 | 313,500.00 | 321,000.00 | 308,000.00 | 309,500.00 | 294,673.66 | 287,442 |
| 14 Mar 2024 | 308,500.00 | 319,000.00 | 298,500.00 | 316,500.00 | 301,338.31 | 192,951 |
| 13 Mar 2024 | 309,000.00 | 314,000.00 | 306,500.00 | 309,500.00 | 294,673.66 | 85,078 |
| 12 Mar 2024 | 319,000.00 | 319,500.00 | 304,500.00 | 307,000.00 | 292,293.41 | 125,363 |
| 11 Mar 2024 | 307,500.00 | 317,500.00 | 305,000.00 | 316,000.00 | 300,862.28 | 72,706 |
| 08 Mar 2024 | 309,500.00 | 322,000.00 | 305,000.00 | 310,000.00 | 295,149.69 | 165,143 |
| 07 Mar 2024 | 299,000.00 | 308,500.00 | 297,500.00 | 306,500.00 | 291,817.38 | 89,914 |
| 06 Mar 2024 | 301,000.00 | 303,500.00 | 295,500.00 | 299,000.00 | 284,676.66 | 100,177 |
| 05 Mar 2024 | 298,500.00 | 313,500.00 | 298,500.00 | 303,500.00 | 288,961.06 | 151,407 |
| 04 Mar 2024 | 295,000.00 | 306,500.00 | 288,000.00 | 305,000.00 | 290,389.22 | 126,402 |
| 29 Feb 2024 | 290,500.00 | 301,500.00 | 285,500.00 | 298,000.00 | 283,724.56 | 181,620 |
| 28 Feb 2024 | 293,500.00 | 297,000.00 | 286,500.00 | 291,000.00 | 277,059.88 | 107,979 |
| 27 Feb 2024 | 297,500.00 | 298,500.00 | 292,000.00 | 293,500.00 | 279,440.13 | 80,944 |
| 26 Feb 2024 | 305,000.00 | 308,000.00 | 292,500.00 | 300,000.00 | 285,628.75 | 127,261 |
| 23 Feb 2024 | 304,500.00 | 321,500.00 | 304,500.00 | 308,500.00 | 293,721.56 | 123,013 |
| 22 Feb 2024 | 305,500.00 | 306,000.00 | 296,000.00 | 301,000.00 | 286,580.84 | 80,186 |
| 21 Feb 2024 | 299,000.00 | 306,500.00 | 297,500.00 | 302,000.00 | 287,532.94 | 126,460 |
| 20 Feb 2024 | 317,000.00 | 317,500.00 | 299,000.00 | 303,000.00 | 288,485.03 | 121,515 |
| 19 Feb 2024 | 304,000.00 | 319,500.00 | 303,500.00 | 317,500.00 | 302,290.41 | 130,511 |
| 16 Feb 2024 | 294,000.00 | 307,000.00 | 291,500.00 | 304,000.00 | 289,437.13 | 111,466 |
| 15 Feb 2024 | 297,000.00 | 298,500.00 | 290,500.00 | 292,500.00 | 278,488.03 | 102,807 |
| 14 Feb 2024 | 316,500.00 | 318,500.00 | 295,000.00 | 295,500.00 | 281,344.31 | 165,439 |
| 13 Feb 2024 | 333,000.00 | 340,000.00 | 313,500.00 | 319,000.00 | 303,718.56 | 203,165 |
| 08 Feb 2024 | 304,500.00 | 333,000.00 | 303,000.00 | 333,000.00 | 317,047.91 | 327,364 |
| 07 Feb 2024 | 292,500.00 | 305,000.00 | 291,000.00 | 302,500.00 | 288,008.97 | 138,128 |
| 06 Feb 2024 | 291,500.00 | 301,000.00 | 291,500.00 | 293,000.00 | 278,964.06 | 137,825 |
| 05 Feb 2024 | 302,000.00 | 305,500.00 | 288,500.00 | 298,500.00 | 284,200.59 | 149,815 |
| 02 Feb 2024 | 292,000.00 | 301,000.00 | 287,500.00 | 299,000.00 | 284,676.66 | 176,113 |
| 01 Feb 2024 | 267,000.00 | 298,000.00 | 265,000.00 | 289,500.00 | 275,631.75 | 315,038 |
| 31 Jan 2024 | 255,000.00 | 264,500.00 | 253,000.00 | 264,000.00 | 251,353.30 | 97,131 |
| 30 Jan 2024 | 249,000.00 | 257,000.00 | 248,500.00 | 255,000.00 | 242,784.44 | 103,714 |
| 29 Jan 2024 | 240,500.00 | 251,500.00 | 240,000.00 | 247,500.00 | 235,643.72 | 85,638 |
| 26 Jan 2024 | 239,000.00 | 244,000.00 | 238,000.00 | 241,000.00 | 229,455.09 | 40,286 |
| 25 Jan 2024 | 235,500.00 | 241,500.00 | 232,000.00 | 241,000.00 | 229,455.09 | 71,477 |
| 24 Jan 2024 | 236,500.00 | 241,000.00 | 234,000.00 | 237,000.00 | 225,646.70 | 63,878 |
| 23 Jan 2024 | 236,000.00 | 236,500.00 | 234,000.00 | 236,000.00 | 224,694.61 | 51,213 |
| 22 Jan 2024 | 232,500.00 | 236,500.00 | 231,000.00 | 234,000.00 | 222,790.42 | 47,858 |
| 19 Jan 2024 | 237,000.00 | 238,000.00 | 231,000.00 | 231,500.00 | 220,410.17 | 123,609 |
| 18 Jan 2024 | 240,500.00 | 243,000.00 | 235,000.00 | 237,000.00 | 225,646.70 | 125,612 |
| 17 Jan 2024 | 248,000.00 | 250,000.00 | 243,000.00 | 243,500.00 | 231,835.33 | 85,391 |
| 16 Jan 2024 | 254,000.00 | 254,500.00 | 250,000.00 | 250,000.00 | 238,023.95 | 49,217 |
| 15 Jan 2024 | 254,500.00 | 255,000.00 | 253,000.00 | 257,000.00 | 244,688.63 | 2,631 |
| 12 Jan 2024 | 249,000.00 | 255,000.00 | 247,500.00 | 254,500.00 | 242,308.38 | 63,706 |
| 11 Jan 2024 | 247,000.00 | 250,000.00 | 246,000.00 | 247,500.00 | 235,643.72 | 59,031 |
| 10 Jan 2024 | 248,000.00 | 249,500.00 | 245,500.00 | 245,500.00 | 233,739.52 | 30,625 |
| 09 Jan 2024 | 250,500.00 | 254,000.00 | 247,500.00 | 248,500.00 | 236,595.81 | 53,449 |
| 08 Jan 2024 | 249,500.00 | 250,500.00 | 247,000.00 | 248,000.00 | 236,119.77 | 33,389 |
| 05 Jan 2024 | 251,000.00 | 252,500.00 | 246,500.00 | 248,000.00 | 236,119.77 | 58,014 |
| 04 Jan 2024 | 252,000.00 | 253,000.00 | 250,000.00 | 250,000.00 | 238,023.95 | 73,018 |
| 03 Jan 2024 | 258,500.00 | 260,000.00 | 253,500.00 | 253,500.00 | 241,356.28 | 85,079 |
| 02 Jan 2024 | 259,000.00 | 261,000.00 | 256,000.00 | 260,000.00 | 247,544.91 | 43,559 |
| 28 Dec 2023 | 255,000.00 | 263,000.00 | 254,000.00 | 263,000.00 | 250,401.20 | 66,221 |
| 27 Dec 2023 | 255,000.00 | 257,000.00 | 253,000.00 | 257,000.00 | 244,688.63 | 36,943 |
| 26 Dec 2023 | 257,500.00 | 260,000.00 | 255,500.00 | 258,000.00 | 245,640.72 | 62,956 |
| 22 Dec 2023 | 257,500.00 | 257,500.00 | 254,500.00 | 255,500.00 | 243,260.48 | 38,517 |
| 21 Dec 2023 | 254,500.00 | 257,000.00 | 254,500.00 | 257,000.00 | 244,688.63 | 78,299 |
| 20 Dec 2023 | 254,000.00 | 257,000.00 | 253,500.00 | 255,000.00 | 242,784.44 | 59,364 |
| 19 Dec 2023 | 253,000.00 | 253,500.00 | 250,000.00 | 252,000.00 | 239,928.14 | 81,173 |
| 18 Dec 2023 | 257,500.00 | 259,500.00 | 253,500.00 | 254,000.00 | 241,832.33 | 54,757 |
| 15 Dec 2023 | 255,000.00 | 260,000.00 | 254,500.00 | 260,000.00 | 247,544.91 | 138,296 |
| 14 Dec 2023 | 256,000.00 | 256,000.00 | 250,500.00 | 255,000.00 | 242,784.44 | 127,149 |
| 13 Dec 2023 | 255,500.00 | 259,000.00 | 253,500.00 | 255,000.00 | 242,784.44 | 42,582 |
| 12 Dec 2023 | 255,000.00 | 258,500.00 | 253,500.00 | 255,000.00 | 242,784.44 | 70,092 |
| 11 Dec 2023 | 254,000.00 | 255,000.00 | 250,500.00 | 253,000.00 | 240,880.23 | 46,949 |
| 08 Dec 2023 | 258,000.00 | 258,500.00 | 252,000.00 | 252,500.00 | 240,404.19 | 72,120 |
| 07 Dec 2023 | 263,000.00 | 263,500.00 | 256,000.00 | 256,000.00 | 243,736.53 | 74,783 |
| 06 Dec 2023 | 263,500.00 | 269,000.00 | 260,500.00 | 266,000.00 | 253,257.48 | 60,982 |
| 05 Dec 2023 | 259,000.00 | 261,000.00 | 254,500.00 | 260,500.00 | 248,020.95 | 64,630 |
| 04 Dec 2023 | 257,500.00 | 260,000.00 | 256,000.00 | 257,500.00 | 245,164.67 | 39,099 |
| 01 Dec 2023 | 258,500.00 | 260,000.00 | 255,000.00 | 257,500.00 | 245,164.67 | 52,261 |
| 30 Nov 2023 | 261,000.00 | 263,000.00 | 255,000.00 | 260,000.00 | 247,544.91 | 181,267 |
| *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.