Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 352,000.00 | 359,500.00 | 349,500.00 | 352,500.00 | 352,500.00 | 84,381 |
| 25 Jul 2024 | 359,500.00 | 362,500.00 | 345,000.00 | 347,000.00 | 347,000.00 | 73,418 |
| 24 Jul 2024 | 362,000.00 | 365,500.00 | 352,000.00 | 356,000.00 | 356,000.00 | 87,852 |
| 23 Jul 2024 | 372,000.00 | 373,500.00 | 365,500.00 | 365,500.00 | 365,500.00 | 48,213 |
| 22 Jul 2024 | 363,000.00 | 371,000.00 | 361,500.00 | 366,500.00 | 366,500.00 | 79,008 |
| 19 Jul 2024 | 371,500.00 | 372,500.00 | 359,000.00 | 363,000.00 | 363,000.00 | 85,916 |
| 18 Jul 2024 | 371,000.00 | 373,000.00 | 362,000.00 | 367,000.00 | 367,000.00 | 78,749 |
| 17 Jul 2024 | 369,000.00 | 371,000.00 | 360,000.00 | 367,500.00 | 367,500.00 | 121,376 |
| 16 Jul 2024 | 370,000.00 | 373,500.00 | 365,000.00 | 370,000.00 | 370,000.00 | 95,921 |
| 15 Jul 2024 | 390,000.00 | 390,000.00 | 370,000.00 | 371,500.00 | 371,500.00 | 91,304 |
| 12 Jul 2024 | 374,500.00 | 382,500.00 | 369,000.00 | 382,000.00 | 382,000.00 | 153,904 |
| 11 Jul 2024 | 378,000.00 | 388,000.00 | 376,000.00 | 388,000.00 | 388,000.00 | 115,695 |
| 10 Jul 2024 | 374,500.00 | 385,000.00 | 369,000.00 | 378,000.00 | 378,000.00 | 100,745 |
| 09 Jul 2024 | 371,500.00 | 371,500.00 | 359,000.00 | 366,000.00 | 366,000.00 | 87,726 |
| 08 Jul 2024 | 372,000.00 | 376,500.00 | 368,000.00 | 368,000.00 | 368,000.00 | 71,881 |
| 05 Jul 2024 | 383,000.00 | 386,500.00 | 376,500.00 | 382,000.00 | 382,000.00 | 179,407 |
| 04 Jul 2024 | 374,000.00 | 393,000.00 | 370,000.00 | 375,000.00 | 375,000.00 | 122,254 |
| 03 Jul 2024 | 371,500.00 | 375,000.00 | 366,000.00 | 368,500.00 | 368,500.00 | 63,052 |
| 02 Jul 2024 | 361,000.00 | 375,500.00 | 359,000.00 | 368,500.00 | 368,500.00 | 124,547 |
| 01 Jul 2024 | 383,500.00 | 389,000.00 | 370,000.00 | 372,000.00 | 372,000.00 | 84,870 |
| 28 Jun 2024 | 381,500.00 | 393,500.00 | 378,500.00 | 389,000.00 | 389,000.00 | 103,060 |
| 27 Jun 2024 | 370,000.00 | 377,000.00 | 368,000.00 | 377,000.00 | 377,000.00 | 73,828 |
| 26 Jun 2024 | 347,500.00 | 373,500.00 | 347,500.00 | 373,500.00 | 373,500.00 | 104,756 |
| 25 Jun 2024 | 355,000.00 | 358,000.00 | 352,000.00 | 357,500.00 | 357,500.00 | 101,699 |
| 24 Jun 2024 | 369,000.00 | 369,000.00 | 349,500.00 | 351,500.00 | 351,500.00 | 86,042 |
| 21 Jun 2024 | 367,000.00 | 370,000.00 | 358,500.00 | 369,000.00 | 369,000.00 | 142,672 |
| 20 Jun 2024 | 342,000.00 | 361,000.00 | 340,000.00 | 360,000.00 | 360,000.00 | 105,457 |
| 19 Jun 2024 | 337,000.00 | 347,000.00 | 334,000.00 | 344,500.00 | 344,500.00 | 91,402 |
| 18 Jun 2024 | 337,500.00 | 338,000.00 | 327,000.00 | 334,000.00 | 334,000.00 | 53,901 |
| 17 Jun 2024 | 333,000.00 | 338,500.00 | 333,000.00 | 335,500.00 | 335,500.00 | 58,173 |
| 14 Jun 2024 | 329,000.00 | 336,000.00 | 324,000.00 | 333,000.00 | 333,000.00 | 70,214 |
| 13 Jun 2024 | 331,500.00 | 340,500.00 | 330,500.00 | 330,500.00 | 330,500.00 | 203,328 |
| 12 Jun 2024 | 334,000.00 | 338,000.00 | 331,000.00 | 334,500.00 | 334,500.00 | 86,340 |
| 11 Jun 2024 | 341,000.00 | 345,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 78,374 |
| 10 Jun 2024 | 337,500.00 | 345,000.00 | 330,500.00 | 337,500.00 | 337,500.00 | 77,089 |
| 07 Jun 2024 | 344,500.00 | 354,000.00 | 341,000.00 | 343,000.00 | 343,000.00 | 80,938 |
| 05 Jun 2024 | 343,000.00 | 349,000.00 | 337,500.00 | 343,500.00 | 343,500.00 | 66,697 |
| 04 Jun 2024 | 353,500.00 | 354,500.00 | 339,500.00 | 343,000.00 | 343,000.00 | 82,287 |
| 03 Jun 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 |
| 13 May 2024 | 334,000.00 | 339,000.00 | 329,500.00 | 335,500.00 | 335,500.00 | 62,382 |
| 10 May 2024 | 319,000.00 | 331,000.00 | 316,500.00 | 326,500.00 | 326,500.00 | 92,012 |
| 09 May 2024 | 317,500.00 | 317,500.00 | 311,500.00 | 316,000.00 | 316,000.00 | 79,348 |
| 08 May 2024 | 312,500.00 | 317,500.00 | 310,500.00 | 316,000.00 | 316,000.00 | 63,453 |
| 07 May 2024 | 309,000.00 | 311,500.00 | 304,000.00 | 310,000.00 | 310,000.00 | 78,689 |
| 03 May 2024 | 302,500.00 | 309,500.00 | 301,000.00 | 301,000.00 | 301,000.00 | 54,230 |
| 02 May 2024 | 303,500.00 | 310,500.00 | 300,000.00 | 301,000.00 | 301,000.00 | 90,932 |
| 30 Apr 2024 | 309,000.00 | 317,500.00 | 308,500.00 | 310,000.00 | 310,000.00 | 112,554 |
| 29 Apr 2024 | 304,500.00 | 315,000.00 | 303,500.00 | 309,500.00 | 309,500.00 | 78,462 |
| 26 Apr 2024 | 302,000.00 | 318,000.00 | 300,000.00 | 311,500.00 | 311,500.00 | 83,057 |
| 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 |
| *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.