000810.KS - Samsung Fire & Marine Insurance Co., Ltd.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 237,000.00 | 244,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 83,327 |
| 07 Jun 2023 | 238,000.00 | 242,500.00 | 233,500.00 | 235,500.00 | 235,500.00 | 123,358 |
| 05 Jun 2023 | 229,000.00 | 232,000.00 | 227,500.00 | 231,500.00 | 231,500.00 | 61,621 |
| 02 Jun 2023 | 225,500.00 | 228,500.00 | 224,500.00 | 228,000.00 | 228,000.00 | 73,147 |
| 01 Jun 2023 | 226,000.00 | 229,500.00 | 223,500.00 | 224,500.00 | 224,500.00 | 59,684 |
| 31 May 2023 | 226,000.00 | 230,000.00 | 224,500.00 | 225,500.00 | 225,500.00 | 165,397 |
| 30 May 2023 | 233,500.00 | 234,000.00 | 221,000.00 | 225,500.00 | 225,500.00 | 121,267 |
| 26 May 2023 | 233,000.00 | 235,500.00 | 230,000.00 | 232,000.00 | 232,000.00 | 53,437 |
| 25 May 2023 | 238,000.00 | 239,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | 83,642 |
| 24 May 2023 | 236,000.00 | 239,500.00 | 235,500.00 | 238,500.00 | 238,500.00 | 57,172 |
| 23 May 2023 | 239,000.00 | 239,500.00 | 235,500.00 | 236,500.00 | 236,500.00 | 46,684 |
| 22 May 2023 | 237,500.00 | 239,000.00 | 234,000.00 | 236,000.00 | 236,000.00 | 63,584 |
| 19 May 2023 | 229,000.00 | 236,500.00 | 229,000.00 | 235,500.00 | 235,500.00 | 79,675 |
| 18 May 2023 | 230,000.00 | 230,000.00 | 226,000.00 | 230,000.00 | 230,000.00 | 42,056 |
| 17 May 2023 | 228,000.00 | 232,000.00 | 227,000.00 | 227,500.00 | 227,500.00 | 61,043 |
| 16 May 2023 | 225,000.00 | 232,000.00 | 224,000.00 | 227,500.00 | 227,500.00 | 46,297 |
| 15 May 2023 | 224,000.00 | 231,500.00 | 224,000.00 | 227,500.00 | 227,500.00 | 73,397 |
| 12 May 2023 | 230,500.00 | 230,500.00 | 222,000.00 | 225,500.00 | 225,500.00 | 167,152 |
| 11 May 2023 | 230,500.00 | 233,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | 67,256 |
| 10 May 2023 | 230,000.00 | 233,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | 42,954 |
| 09 May 2023 | 233,500.00 | 233,500.00 | 228,000.00 | 230,500.00 | 230,500.00 | 73,883 |
| 08 May 2023 | 225,500.00 | 234,500.00 | 225,500.00 | 232,000.00 | 232,000.00 | 96,780 |
| 04 May 2023 | 226,000.00 | 229,000.00 | 225,500.00 | 227,000.00 | 227,000.00 | 71,453 |
| 03 May 2023 | 226,000.00 | 230,500.00 | 226,000.00 | 227,000.00 | 227,000.00 | 48,013 |
| 02 May 2023 | 229,500.00 | 232,000.00 | 225,500.00 | 227,500.00 | 227,500.00 | 102,506 |
| 28 Apr 2023 | 222,000.00 | 226,000.00 | 221,500.00 | 225,000.00 | 225,000.00 | 141,115 |
| 27 Apr 2023 | 224,000.00 | 224,500.00 | 219,000.00 | 223,500.00 | 223,500.00 | 73,186 |
| 26 Apr 2023 | 226,500.00 | 229,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | 94,537 |
| 25 Apr 2023 | 217,500.00 | 231,500.00 | 216,500.00 | 230,500.00 | 230,500.00 | 244,146 |
| 24 Apr 2023 | 216,500.00 | 217,500.00 | 212,500.00 | 217,500.00 | 217,500.00 | 171,829 |
| 21 Apr 2023 | 215,500.00 | 217,500.00 | 214,500.00 | 216,500.00 | 216,500.00 | 100,694 |
| 20 Apr 2023 | 212,000.00 | 218,500.00 | 211,000.00 | 218,000.00 | 218,000.00 | 82,483 |
| 19 Apr 2023 | 210,000.00 | 213,000.00 | 210,000.00 | 212,500.00 | 212,500.00 | 104,344 |
| 18 Apr 2023 | 206,500.00 | 212,000.00 | 206,000.00 | 211,000.00 | 211,000.00 | 109,277 |
| 17 Apr 2023 | 207,500.00 | 208,000.00 | 205,500.00 | 206,500.00 | 206,500.00 | 63,230 |
| 14 Apr 2023 | 205,500.00 | 208,500.00 | 205,500.00 | 207,500.00 | 207,500.00 | 85,721 |
| 13 Apr 2023 | 205,000.00 | 207,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 94,334 |
| 12 Apr 2023 | 203,500.00 | 207,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 57,556 |
| 11 Apr 2023 | 202,500.00 | 206,000.00 | 202,000.00 | 204,500.00 | 204,500.00 | 63,268 |
| 10 Apr 2023 | 201,500.00 | 205,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | 49,469 |
| 07 Apr 2023 | 204,500.00 | 204,500.00 | 201,500.00 | 202,500.00 | 202,500.00 | 58,148 |
| 06 Apr 2023 | 206,500.00 | 207,500.00 | 204,500.00 | 204,500.00 | 204,500.00 | 48,424 |
| 05 Apr 2023 | 209,000.00 | 210,000.00 | 206,500.00 | 206,500.00 | 206,500.00 | 32,626 |
| 04 Apr 2023 | 208,000.00 | 208,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 70,266 |
| 03 Apr 2023 | 206,000.00 | 208,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | 54,933 |
| 31 Mar 2023 | 207,000.00 | 209,500.00 | 204,500.00 | 206,000.00 | 206,000.00 | 104,204 |
| 30 Mar 2023 | 206,000.00 | 208,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | 75,078 |
| 29 Mar 2023 | 203,000.00 | 208,000.00 | 203,000.00 | 207,500.00 | 207,500.00 | 63,322 |
| 28 Mar 2023 | 201,500.00 | 203,000.00 | 200,500.00 | 202,500.00 | 202,500.00 | 41,441 |
| 27 Mar 2023 | 203,000.00 | 203,000.00 | 199,800.00 | 200,500.00 | 200,500.00 | 55,599 |
| 24 Mar 2023 | 205,500.00 | 206,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 78,816 |
| 23 Mar 2023 | 209,000.00 | 210,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | 79,255 |
| 22 Mar 2023 | 209,000.00 | 210,500.00 | 207,500.00 | 209,000.00 | 209,000.00 | 63,048 |
| 21 Mar 2023 | 209,500.00 | 212,500.00 | 207,500.00 | 207,500.00 | 207,500.00 | 86,991 |
| 20 Mar 2023 | 214,500.00 | 215,500.00 | 207,500.00 | 208,500.00 | 208,500.00 | 88,379 |
| 17 Mar 2023 | 214,500.00 | 216,000.00 | 213,000.00 | 215,500.00 | 215,500.00 | 98,668 |
| 16 Mar 2023 | 214,500.00 | 215,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | 72,982 |
| 15 Mar 2023 | 215,000.00 | 217,000.00 | 214,000.00 | 216,000.00 | 216,000.00 | 84,342 |
| 14 Mar 2023 | 215,500.00 | 217,500.00 | 213,000.00 | 215,500.00 | 215,500.00 | 132,218 |
| 13 Mar 2023 | 215,500.00 | 218,000.00 | 213,500.00 | 218,000.00 | 218,000.00 | 102,903 |
| 10 Mar 2023 | 212,500.00 | 216,000.00 | 211,500.00 | 214,000.00 | 214,000.00 | 83,293 |
| 09 Mar 2023 | 210,500.00 | 215,500.00 | 209,000.00 | 213,000.00 | 213,000.00 | 146,524 |
| 08 Mar 2023 | 213,000.00 | 213,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | 93,360 |
| 07 Mar 2023 | 215,500.00 | 216,500.00 | 213,500.00 | 214,500.00 | 214,500.00 | 55,112 |
| 06 Mar 2023 | 212,500.00 | 217,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 66,702 |
| 03 Mar 2023 | 217,500.00 | 218,000.00 | 210,500.00 | 211,000.00 | 211,000.00 | 81,281 |
| 02 Mar 2023 | 215,000.00 | 219,500.00 | 214,500.00 | 218,000.00 | 218,000.00 | 104,536 |
| 28 Feb 2023 | 216,000.00 | 216,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | 111,624 |
| 27 Feb 2023 | 213,500.00 | 217,500.00 | 212,500.00 | 216,500.00 | 216,500.00 | 96,180 |
| 24 Feb 2023 | 211,000.00 | 217,500.00 | 211,000.00 | 213,500.00 | 213,500.00 | 146 |
| 23 Feb 2023 | 208,500.00 | 215,500.00 | 207,000.00 | 212,500.00 | 212,500.00 | 228 |
| 22 Feb 2023 | 206,500.00 | 208,500.00 | 205,500.00 | 207,500.00 | 207,500.00 | 43 |
| 21 Feb 2023 | 204,000.00 | 206,000.00 | 203,500.00 | 206,000.00 | 206,000.00 | 59 |
| 20 Feb 2023 | 205,500.00 | 206,000.00 | 203,000.00 | 205,000.00 | 205,000.00 | 62,711 |
| 17 Feb 2023 | 204,000.00 | 207,000.00 | 202,500.00 | 206,500.00 | 206,500.00 | 77,902 |
| 16 Feb 2023 | 205,000.00 | 206,500.00 | 202,500.00 | 205,000.00 | 205,000.00 | 74 |
| 15 Feb 2023 | 203,500.00 | 205,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 246 |
| 14 Feb 2023 | 204,000.00 | 204,500.00 | 202,000.00 | 204,500.00 | 204,500.00 | 17 |
| 13 Feb 2023 | 202,000.00 | 204,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | 5 |
| 10 Feb 2023 | 199,700.00 | 203,500.00 | 199,200.00 | 203,000.00 | 203,000.00 | 7 |
| 09 Feb 2023 | 202,000.00 | 203,500.00 | 199,600.00 | 201,500.00 | 201,500.00 | 478 |
| 08 Feb 2023 | 203,000.00 | 205,000.00 | 202,000.00 | 203,500.00 | 203,500.00 | 33 |
| 07 Feb 2023 | 202,000.00 | 205,000.00 | 201,000.00 | 202,500.00 | 202,500.00 | 16 |
| 06 Feb 2023 | 204,000.00 | 205,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | 37 |
| 03 Feb 2023 | 203,000.00 | 205,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | 104,936 |
| 02 Feb 2023 | 209,000.00 | 209,000.00 | 202,000.00 | 203,500.00 | 203,500.00 | 148,698 |
| 01 Feb 2023 | 204,000.00 | 209,000.00 | 203,000.00 | 208,000.00 | 208,000.00 | 48 |
| 31 Jan 2023 | 203,000.00 | 206,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | 90 |
| 30 Jan 2023 | 207,500.00 | 209,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | 257 |
| 27 Jan 2023 | 205,000.00 | 210,000.00 | 204,500.00 | 208,500.00 | 208,500.00 | 67,539 |
| 26 Jan 2023 | 205,000.00 | 209,000.00 | 204,500.00 | 205,500.00 | 205,500.00 | 33 |
| 25 Jan 2023 | 205,000.00 | 208,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | 58,111 |
| 20 Jan 2023 | 207,000.00 | 212,500.00 | 205,000.00 | 206,000.00 | 206,000.00 | 56,445 |
| 19 Jan 2023 | 202,000.00 | 210,000.00 | 201,500.00 | 207,500.00 | 207,500.00 | 133,346 |
| 18 Jan 2023 | 206,500.00 | 207,000.00 | 201,500.00 | 203,000.00 | 203,000.00 | 104,680 |
| 17 Jan 2023 | 200,500.00 | 207,500.00 | 200,000.00 | 206,000.00 | 206,000.00 | 86,312 |
| 16 Jan 2023 | 200,000.00 | 204,000.00 | 198,500.00 | 200,500.00 | 200,500.00 | 52,975 |
| 13 Jan 2023 | 203,000.00 | 203,500.00 | 197,500.00 | 201,000.00 | 201,000.00 | 102,703 |
| 12 Jan 2023 | 200,000.00 | 204,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | 65,861 |
| 11 Jan 2023 | 202,000.00 | 202,500.00 | 198,500.00 | 200,500.00 | 200,500.00 | 53,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.