Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

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

Compare
382,500.00
-8,500.00
(-2.17%)
At close: February 28 at 3:30:14 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025391,000.00391,000.00381,500.00382,500.00382,500.00166,189
Feb 27, 2025394,000.00394,000.00385,000.00391,000.00391,000.0052,682
Feb 26, 2025391,000.00400,000.00388,000.00393,500.00393,500.0069,020
Feb 25, 2025384,000.00391,500.00381,000.00387,000.00387,000.0069,735
Feb 24, 2025385,000.00395,500.00383,000.00388,000.00388,000.0080,703
Feb 21, 2025396,000.00396,000.00388,000.00389,500.00389,500.0072,004
Feb 20, 2025403,500.00413,500.00394,000.00396,000.00396,000.00111,448
Feb 19, 2025399,500.00412,000.00399,000.00403,000.00403,000.00104,249
Feb 18, 2025408,500.00413,500.00398,500.00404,000.00404,000.00167,273
Feb 17, 2025392,000.00427,500.00389,500.00425,000.00425,000.00212,310
Feb 14, 2025363,000.00393,500.00362,000.00392,000.00392,000.00238,237
Feb 13, 2025368,000.00370,000.00354,000.00358,500.00358,500.00265,042
Feb 12, 2025363,500.00376,000.00363,500.00373,500.00373,500.00115,460
Feb 11, 2025369,500.00370,000.00365,500.00367,500.00367,500.0047,216
Feb 10, 2025369,500.00372,500.00366,000.00366,000.00366,000.0099,049
Feb 7, 2025369,000.00374,000.00367,000.00370,000.00370,000.0063,895
Feb 6, 2025363,500.00372,500.00361,000.00372,500.00372,500.00128,537
Feb 5, 2025373,500.00379,500.00361,500.00361,500.00361,500.00115,425
Feb 4, 2025379,000.00383,000.00369,000.00370,000.00370,000.00150,434
Feb 3, 2025370,500.00375,000.00366,500.00373,500.00373,500.00140,953
Jan 31, 2025350,000.00383,500.00348,000.00381,500.00381,500.00272,051
Jan 24, 2025344,500.00347,000.00340,000.00341,500.00341,500.0089,258
Jan 23, 2025347,000.00350,500.00342,000.00342,000.00342,000.0092,061
Jan 22, 2025354,000.00356,000.00342,500.00344,500.00344,500.00128,716
Jan 21, 2025360,000.00360,500.00354,000.00355,000.00355,000.0058,112
Jan 20, 2025365,500.00370,000.00356,500.00358,000.00358,000.0076,360
Jan 17, 2025367,000.00372,000.00362,500.00365,500.00365,500.0060,382
Jan 16, 2025360,500.00371,500.00358,500.00370,000.00370,000.0084,992
Jan 15, 2025361,500.00369,500.00355,500.00358,000.00358,000.0096,376
Jan 14, 2025357,500.00362,000.00356,500.00358,500.00358,500.0065,363
Jan 13, 2025355,500.00360,000.00351,000.00359,500.00359,500.0093,783
Jan 10, 2025359,000.00363,000.00354,500.00354,500.00354,500.0069,206
Jan 9, 2025358,000.00369,000.00357,500.00361,000.00361,000.0077,491
Jan 8, 2025355,000.00361,500.00354,500.00359,000.00359,000.0057,958
Jan 7, 2025368,000.00371,000.00357,000.00358,000.00358,000.0091,563
Jan 6, 2025360,000.00365,000.00351,500.00365,000.00365,000.0080,324
Jan 3, 2025356,000.00364,500.00355,000.00356,500.00356,500.0074,387
Jan 2, 2025356,000.00363,500.00355,000.00355,500.00355,500.0056,023
Dec 30, 2024359,000.00367,000.00357,500.00358,500.00358,500.0042,252
Dec 27, 2024364,500.00369,000.00361,000.00365,000.00365,000.0038,926
Dec 26, 2024370,000.00372,000.00366,000.00370,000.00370,000.0050,233
Dec 24, 2024370,500.00371,500.00368,000.00370,000.00370,000.0046,360
Dec 23, 2024364,000.00373,000.00363,000.00372,000.00372,000.0051,762
Dec 20, 2024365,000.00367,500.00357,500.00361,000.00361,000.00197,015
Dec 19, 2024358,000.00371,500.00353,500.00369,000.00369,000.00107,851
Dec 18, 2024363,000.00372,000.00362,500.00366,500.00366,500.0083,282
Dec 17, 2024358,000.00366,000.00356,000.00360,500.00360,500.00151,357
Dec 16, 2024370,000.00374,000.00360,000.00361,500.00361,500.0089,140
Dec 13, 2024371,500.00371,500.00365,000.00368,000.00368,000.0089,769
Dec 12, 2024373,500.00379,000.00370,000.00372,000.00372,000.00160,100
Dec 11, 2024360,500.00376,500.00360,500.00370,500.00370,500.00190,070
Dec 10, 2024366,000.00368,000.00359,000.00364,000.00364,000.00137,752
Dec 9, 2024372,500.00375,000.00364,500.00365,000.00365,000.00148,217
Dec 6, 2024374,000.00388,500.00374,000.00378,500.00378,500.00260,279
Dec 5, 2024403,000.00408,000.00390,000.00392,000.00392,000.00221,387
Dec 4, 2024418,000.00421,500.00402,500.00413,500.00413,500.00235,861
Dec 3, 2024401,500.00435,000.00401,000.00435,000.00435,000.00176,469
Dec 2, 2024398,500.00402,500.00394,500.00397,500.00397,500.00123,758
Nov 29, 2024389,500.00394,500.00383,000.00392,500.00392,500.00153,356
Nov 28, 2024386,000.00391,500.00384,000.00387,000.00387,000.0070,805
Nov 27, 2024370,500.00395,000.00370,000.00387,500.00387,500.00121,300
Nov 26, 2024370,500.00375,500.00368,000.00370,000.00370,000.0050,450
Nov 25, 2024387,500.00387,500.00371,000.00375,000.00375,000.00205,248
Nov 22, 2024378,500.00389,000.00376,000.00381,000.00381,000.00223,943
Nov 21, 2024374,500.00375,000.00369,000.00371,500.00371,500.00193,293
Nov 20, 2024360,000.00376,500.00359,500.00374,000.00374,000.0096,507
Nov 19, 2024365,000.00368,000.00362,500.00364,500.00364,500.00133,019
Nov 18, 2024332,000.00370,500.00332,000.00369,000.00369,000.00171,975
Nov 15, 2024336,500.00340,000.00331,500.00334,000.00334,000.0055,776
Nov 14, 2024340,000.00340,500.00331,500.00335,500.00335,500.00120,667
Nov 13, 2024342,500.00346,000.00335,500.00336,000.00336,000.0094,661
Nov 12, 2024345,500.00353,500.00344,000.00344,000.00344,000.0087,449
Nov 11, 2024340,500.00351,000.00340,500.00348,500.00348,500.0056,223
Nov 8, 2024345,500.00347,500.00342,000.00345,000.00345,000.0039,873
Nov 7, 2024346,000.00351,500.00342,500.00342,500.00342,500.0061,584
Nov 6, 2024349,500.00352,000.00339,500.00351,500.00351,500.0075,774
Nov 5, 2024339,500.00346,500.00336,500.00346,000.00346,000.0068,955
Nov 4, 2024341,000.00345,000.00338,500.00343,500.00343,500.0061,248
Nov 1, 2024336,000.00346,500.00335,000.00344,000.00344,000.0068,592
Oct 31, 2024345,500.00346,000.00336,500.00336,500.00336,500.00151,977
Oct 30, 2024358,000.00358,000.00343,000.00346,500.00346,500.00116,743
Oct 29, 2024353,500.00358,000.00352,000.00355,500.00355,500.00214,691
Oct 28, 2024357,500.00359,500.00349,500.00353,500.00353,500.0063,016
Oct 25, 2024349,000.00358,500.00346,500.00356,500.00356,500.00133,395
Oct 24, 2024362,500.00362,500.00345,000.00346,500.00346,500.00205,904
Oct 23, 2024357,000.00366,500.00356,000.00365,500.00365,500.00112,570
Oct 22, 2024351,000.00362,000.00349,500.00359,000.00359,000.00194,511
Oct 21, 2024353,500.00356,000.00348,000.00349,000.00349,000.00106,586
Oct 18, 2024347,500.00353,500.00346,000.00352,500.00352,500.0073,210
Oct 17, 2024355,000.00356,000.00346,500.00348,000.00348,000.0080,832
Oct 16, 2024350,500.00355,500.00346,000.00352,500.00352,500.0087,553
Oct 15, 2024349,000.00354,000.00348,500.00354,000.00354,000.0085,553
Oct 14, 2024335,000.00356,000.00335,000.00351,000.00351,000.00144,747
Oct 11, 2024337,000.00340,000.00335,000.00336,000.00336,000.0063,883
Oct 10, 2024335,000.00341,000.00332,000.00334,000.00334,000.00130,078
Oct 8, 2024331,500.00332,500.00324,500.00327,500.00327,500.00106,499
Oct 7, 2024336,000.00338,500.00332,500.00336,500.00336,500.0079,523
Oct 4, 2024338,000.00342,500.00331,000.00335,000.00335,000.00112,470
Oct 2, 2024337,500.00341,000.00332,000.00333,500.00333,500.00135,454
Sep 30, 2024355,000.00356,000.00344,500.00344,500.00344,500.00111,936
Sep 27, 2024353,000.00360,000.00352,500.00352,500.00352,500.0082,557
Sep 26, 2024347,000.00361,000.00347,000.00356,000.00356,000.00115,447
Sep 25, 2024363,500.00365,000.00345,000.00345,000.00345,000.00131,731
Sep 24, 2024360,500.00362,000.00351,500.00362,000.00362,000.0093,620
Sep 23, 2024373,000.00375,000.00353,000.00359,000.00359,000.0083,345
Sep 20, 2024362,000.00369,500.00357,000.00369,500.00369,500.00173,001
Sep 19, 2024350,000.00366,500.00347,000.00366,500.00366,500.00136,395
Sep 13, 2024353,500.00358,000.00347,500.00357,500.00357,500.0073,335
Sep 12, 2024345,000.00350,500.00339,000.00350,500.00350,500.00112,789
Sep 11, 2024350,000.00351,000.00337,000.00343,000.00343,000.0080,546
Sep 10, 2024344,000.00349,000.00338,000.00347,000.00347,000.0081,790
Sep 9, 2024349,500.00355,500.00341,500.00345,500.00345,500.0068,450
Sep 6, 2024361,000.00361,500.00349,000.00352,000.00352,000.0057,387
Sep 5, 2024369,000.00369,500.00359,000.00359,000.00359,000.0070,527
Sep 4, 2024368,000.00372,000.00362,500.00366,500.00366,500.00107,740
Sep 3, 2024362,000.00383,500.00360,000.00377,000.00377,000.00146,605
Sep 2, 2024345,500.00361,000.00343,000.00360,000.00360,000.00132,202
Aug 30, 2024349,500.00350,000.00344,000.00346,500.00346,500.00116,474
Aug 29, 2024342,500.00353,000.00334,500.00344,500.00344,500.0089,835
Aug 28, 2024347,500.00353,500.00341,000.00341,000.00341,000.0066,464
Aug 27, 2024356,000.00356,500.00342,500.00346,500.00346,500.0064,009
Aug 26, 2024354,000.00359,500.00352,000.00353,500.00353,500.0048,030
Aug 23, 2024354,500.00361,000.00352,500.00356,000.00356,000.0099,785
Aug 22, 2024352,000.00353,500.00345,000.00352,500.00352,500.0065,380
Aug 21, 2024355,500.00358,500.00346,000.00352,000.00352,000.0072,475
Aug 20, 2024347,500.00362,000.00344,000.00356,000.00356,000.0097,387
Aug 19, 2024341,000.00350,500.00339,500.00346,500.00346,500.0087,346
Aug 16, 2024339,500.00343,000.00334,500.00341,000.00341,000.00114,835
Aug 14, 2024360,000.00364,000.00335,000.00336,500.00336,500.00153,543
Aug 13, 2024351,500.00364,500.00351,500.00360,000.00360,000.0078,876
Aug 12, 2024355,500.00357,000.00350,000.00354,500.00354,500.0048,598
Aug 9, 2024347,500.00354,500.00345,500.00351,000.00351,000.0069,412
Aug 8, 2024352,000.00354,500.00343,500.00349,000.00349,000.00120,507
Aug 7, 2024335,000.00358,000.00333,000.00356,000.00356,000.0092,462
Aug 6, 2024349,000.00349,500.00331,500.00333,500.00333,500.0096,359
Aug 5, 2024350,000.00352,000.00324,000.00328,000.00328,000.00119,256
Aug 2, 2024365,000.00365,500.00351,000.00364,000.00364,000.0071,859
Aug 1, 2024366,500.00374,500.00354,000.00374,500.00374,500.0077,475
Jul 31, 2024362,000.00376,000.00361,000.00372,500.00372,500.0095,051
Jul 30, 2024353,000.00362,500.00348,000.00360,000.00360,000.0063,841
Jul 29, 2024352,500.00360,000.00352,000.00353,500.00353,500.0066,898
Jul 26, 2024352,000.00359,500.00349,500.00352,500.00352,500.0084,381
Jul 25, 2024359,500.00362,500.00345,000.00347,000.00347,000.0073,418
Jul 24, 2024362,000.00365,500.00352,000.00356,000.00356,000.0087,852
Jul 23, 2024372,000.00373,500.00365,500.00365,500.00365,500.0048,213
Jul 22, 2024363,000.00371,000.00361,500.00366,500.00366,500.0079,008
Jul 19, 2024371,500.00372,500.00359,000.00363,000.00363,000.0085,916
Jul 18, 2024371,000.00373,000.00362,000.00367,000.00367,000.0078,749
Jul 17, 2024369,000.00371,000.00360,000.00367,500.00367,500.00121,376
Jul 16, 2024370,000.00373,500.00365,000.00370,000.00370,000.0095,921
Jul 15, 2024390,000.00390,000.00370,000.00371,500.00371,500.0091,304
Jul 12, 2024374,500.00382,500.00369,000.00382,000.00382,000.00153,904
Jul 11, 2024378,000.00388,000.00376,000.00388,000.00388,000.00115,695
Jul 10, 2024374,500.00385,000.00369,000.00378,000.00378,000.00100,745
Jul 9, 2024371,500.00371,500.00359,000.00366,000.00366,000.0087,726
Jul 8, 2024372,000.00376,500.00368,000.00368,000.00368,000.0071,881
Jul 5, 2024383,000.00386,500.00376,500.00382,000.00382,000.00179,407
Jul 4, 2024374,000.00393,000.00370,000.00375,000.00375,000.00122,254
Jul 3, 2024371,500.00375,000.00366,000.00368,500.00368,500.0063,052
Jul 2, 2024361,000.00375,500.00359,000.00368,500.00368,500.00124,547
Jul 1, 2024383,500.00389,000.00370,000.00372,000.00372,000.0084,870
Jun 28, 2024381,500.00393,500.00378,500.00389,000.00389,000.00103,060
Jun 27, 2024370,000.00377,000.00368,000.00377,000.00377,000.0073,828
Jun 26, 2024347,500.00373,500.00347,500.00373,500.00373,500.00104,756
Jun 25, 2024355,000.00358,000.00352,000.00357,500.00357,500.00101,699
Jun 24, 2024369,000.00369,000.00349,500.00351,500.00351,500.0086,042
Jun 21, 2024367,000.00370,000.00358,500.00369,000.00369,000.00142,672
Jun 20, 2024342,000.00361,000.00340,000.00360,000.00360,000.00105,457
Jun 19, 2024337,000.00347,000.00334,000.00344,500.00344,500.0091,402
Jun 18, 2024337,500.00338,000.00327,000.00334,000.00334,000.0053,901
Jun 17, 2024333,000.00338,500.00333,000.00335,500.00335,500.0058,173
Jun 14, 2024329,000.00336,000.00324,000.00333,000.00333,000.0070,214
Jun 13, 2024331,500.00340,500.00330,500.00330,500.00330,500.00203,328
Jun 12, 2024334,000.00338,000.00331,000.00334,500.00334,500.0086,340
Jun 11, 2024341,000.00345,000.00333,000.00334,500.00334,500.0078,374
Jun 10, 2024337,500.00345,000.00330,500.00337,500.00337,500.0077,089
Jun 7, 2024344,500.00354,000.00341,000.00343,000.00343,000.0080,938
Jun 5, 2024343,000.00349,000.00337,500.00343,500.00343,500.0066,697
Jun 4, 2024353,500.00354,500.00339,500.00343,000.00343,000.0082,287
Jun 3, 2024358,500.00364,000.00349,500.00357,000.00357,000.0078,564
May 31, 2024348,500.00356,000.00341,000.00348,500.00348,500.00151,102
May 30, 2024337,000.00345,000.00332,500.00341,500.00341,500.0058,553
May 29, 2024337,500.00344,000.00336,000.00341,000.00341,000.0069,362
May 28, 2024338,000.00347,000.00337,500.00344,000.00344,000.0040,053
May 27, 2024336,000.00349,000.00336,000.00342,000.00342,000.00107,718
May 24, 2024337,500.00340,000.00329,000.00335,000.00335,000.00136,211
May 23, 2024337,500.00350,000.00332,000.00347,500.00347,500.0098,905
May 22, 2024367,000.00368,500.00343,500.00344,000.00344,000.00182,467
May 21, 2024368,500.00374,000.00367,000.00374,000.00374,000.0074,858
May 20, 2024365,500.00374,500.00362,500.00373,500.00373,500.0079,439
May 17, 2024373,000.00380,000.00365,500.00371,000.00371,000.00139,260
May 16, 2024338,000.00375,000.00338,000.00370,000.00370,000.00293,197
May 14, 2024329,500.00342,000.00326,000.00336,500.00336,500.00116,911
May 13, 2024334,000.00339,000.00329,500.00335,500.00335,500.0062,382
May 10, 2024319,000.00331,000.00316,500.00326,500.00326,500.0092,012
May 9, 2024317,500.00317,500.00311,500.00316,000.00316,000.0079,348
May 8, 2024312,500.00317,500.00310,500.00316,000.00316,000.0063,453
May 7, 2024309,000.00311,500.00304,000.00310,000.00310,000.0078,689
May 3, 2024302,500.00309,500.00301,000.00301,000.00301,000.0054,230
May 2, 2024303,500.00310,500.00300,000.00301,000.00301,000.0090,932
Apr 30, 2024309,000.00317,500.00308,500.00310,000.00310,000.00112,554
Apr 29, 2024304,500.00315,000.00303,500.00309,500.00309,500.0078,462
Apr 26, 2024302,000.00318,000.00300,000.00311,500.00311,500.0083,057
Apr 25, 2024295,000.00303,500.00292,500.00299,500.00299,500.0050,561
Apr 24, 2024304,000.00308,500.00297,500.00297,500.00297,500.0069,670
Apr 23, 2024309,000.00312,000.00301,000.00308,000.00308,000.00126,448
Apr 22, 2024282,000.00303,000.00282,000.00300,500.00300,500.00145,388
Apr 19, 2024282,000.00283,000.00272,500.00277,500.00277,500.00137,845
Apr 18, 2024278,000.00280,500.00275,000.00277,000.00277,000.0079,332
Apr 17, 2024285,000.00286,500.00275,000.00277,000.00277,000.0069,900
Apr 16, 2024289,500.00290,500.00278,500.00282,000.00282,000.00156,133
Apr 15, 2024287,500.00290,000.00278,500.00289,500.00289,500.0062,257
Apr 12, 2024291,000.00291,500.00280,500.00288,500.00288,500.00158,726
Apr 11, 2024297,500.00301,500.00288,500.00295,000.00295,000.00198,945
Apr 9, 2024315,000.00318,500.00306,000.00306,500.00306,500.0070,239
Apr 8, 2024304,000.00314,000.00301,500.00308,000.00308,000.00102,655
Apr 5, 2024303,000.00307,000.00296,500.00300,000.00300,000.0081,482
Apr 4, 2024304,500.00305,000.00299,000.00302,000.00302,000.0075,632
Apr 3, 2024307,000.00310,500.00299,000.00301,500.00301,500.00120,249
Apr 2, 2024301,500.00315,000.00301,000.00310,000.00310,000.0093,947
Apr 1, 2024310,500.00314,000.00303,000.00305,000.00305,000.0061,336
Mar 29, 2024307,000.00311,000.00305,000.00306,000.00306,000.0059,395
Mar 28, 2024308,000.00313,000.00307,000.00309,000.00309,000.00105,969
Mar 27, 2024312,000.00316,500.00305,500.00307,000.00307,000.00138,787
Mar 26, 2024 16,000.00 Dividend
Mar 26, 2024322,000.00325,500.00314,500.00315,000.00315,000.00178,633
Mar 25, 2024335,500.00342,000.00331,000.00334,000.00318,000.00121,753
Mar 22, 2024337,500.00346,000.00330,000.00335,000.00318,952.09135,910
Mar 21, 2024319,000.00345,000.00319,000.00343,000.00326,568.88222,949
Mar 20, 2024312,000.00325,500.00310,500.00315,500.00300,386.22130,049
Mar 19, 2024309,500.00315,500.00307,500.00307,500.00292,769.4799,130
Mar 18, 2024312,500.00314,000.00301,500.00314,000.00298,958.09107,606
Mar 15, 2024313,500.00321,000.00308,000.00309,500.00294,673.66287,442
Mar 14, 2024308,500.00319,000.00298,500.00316,500.00301,338.31192,951
Mar 13, 2024309,000.00314,000.00306,500.00309,500.00294,673.6685,078
Mar 12, 2024319,000.00319,500.00304,500.00307,000.00292,293.41125,363
Mar 11, 2024307,500.00317,500.00305,000.00316,000.00300,862.2872,706
Mar 8, 2024309,500.00322,000.00305,000.00310,000.00295,149.69165,143
Mar 7, 2024299,000.00308,500.00297,500.00306,500.00291,817.3889,914
Mar 6, 2024301,000.00303,500.00295,500.00299,000.00284,676.66100,177
Mar 5, 2024298,500.00313,500.00298,500.00303,500.00288,961.06151,407
Mar 4, 2024295,000.00306,500.00288,000.00305,000.00290,389.22126,402
Feb 29, 2024290,500.00301,500.00285,500.00298,000.00283,724.56181,620
Feb 28, 2024293,500.00297,000.00286,500.00291,000.00277,059.88107,979

Related Tickers

001450.KS Hyundai Marine & Fire Insurance Co., Ltd.
23,250.00
-2.92%
 
005830.KS DB Insurance Co., Ltd.
91,400.00
-2.25%
 
QBE.AX QBE Insurance Group Limited
21.53
-0.83%
 
IAG.AX Insurance Australia Group Limited
7.90
-0.13%
 
SIGI Selective Insurance Group, Inc.
86.05
+1.92%
 
SKWD Skyward Specialty Insurance Group, Inc.
52.02
-0.36%
 
PLMR Palomar Holdings, Inc.
128.66
+4.95%
 
PGR The Progressive Corporation
282.00
+1.16%
 
LMND Lemonade, Inc.
36.35
+2.51%