Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

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

361,000.00
-1,000.00
(-0.28%)
As of 2:24:07 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025362,000.00365,000.00360,000.00361,000.00361,000.0026,304
Apr 24, 2025358,500.00362,000.00358,000.00362,000.00362,000.0034,841
Apr 23, 2025367,000.00367,500.00359,000.00361,000.00361,000.0052,900
Apr 22, 2025355,500.00360,000.00353,000.00357,000.00357,000.0054,143
Apr 21, 2025352,000.00354,500.00348,500.00354,500.00354,500.0018,311
Apr 18, 2025351,500.00354,500.00350,000.00352,000.00352,000.0016,801
Apr 17, 2025352,000.00354,000.00348,500.00352,500.00352,500.0065,466
Apr 16, 2025352,000.00356,000.00348,500.00350,500.00350,500.0054,106
Apr 15, 2025349,000.00352,000.00346,000.00351,000.00351,000.0057,405
Apr 14, 2025341,500.00351,500.00341,500.00348,500.00348,500.0063,177
Apr 11, 2025342,000.00346,500.00337,500.00342,500.00342,500.0086,675
Apr 10, 2025340,000.00352,000.00336,000.00352,000.00352,000.0068,775
Apr 9, 2025343,000.00343,000.00327,000.00327,500.00327,500.00109,793
Apr 8, 2025350,000.00352,000.00337,000.00343,000.00343,000.00208,648
Apr 7, 2025341,500.00346,000.00334,500.00344,500.00344,500.0095,862
Apr 4, 2025354,000.00358,000.00350,000.00353,500.00353,500.0056,015
Apr 3, 2025354,000.00357,500.00349,000.00357,000.00357,000.0060,181
Apr 2, 2025367,000.00367,000.00357,500.00361,500.00361,500.0067,091
Apr 1, 2025356,500.00365,000.00355,500.00361,000.00361,000.0057,033
Mar 31, 2025355,500.00359,000.00353,500.00357,500.00357,500.0062,227
Mar 28, 2025358,000.00358,000.00352,000.00357,000.00357,000.00117,308
Mar 27, 2025356,000.00363,000.00356,000.00358,000.00358,000.0096,915
Mar 26, 2025371,000.00371,000.00359,500.00359,500.00359,500.00104,823
Mar 25, 2025 19000 Dividend
Mar 25, 2025377,500.00378,500.00370,500.00372,500.00372,500.0084,078
Mar 24, 2025390,500.00395,000.00388,000.00391,000.00372,000.0044,919
Mar 21, 2025391,500.00397,500.00389,500.00390,500.00371,524.3182,233
Mar 20, 2025400,500.00405,500.00393,500.00397,000.00377,708.4473,665
Mar 19, 2025394,500.00398,000.00393,000.00397,500.00378,184.1684,233
Mar 18, 2025393,000.00395,000.00389,000.00394,500.00375,329.9452,183
Mar 17, 2025380,500.00388,000.00379,500.00388,000.00369,145.7857,489
Mar 14, 2025389,500.00390,000.00376,000.00377,000.00358,680.3177,786
Mar 13, 2025391,500.00398,000.00381,500.00387,500.00368,670.09105,647
Mar 12, 2025395,000.00398,500.00388,500.00394,500.00375,329.9482,752
Mar 11, 2025391,500.00394,500.00385,500.00391,500.00372,475.7279,701
Mar 10, 2025369,000.00396,500.00369,000.00396,500.00377,232.7590,915
Mar 7, 2025386,000.00386,500.00372,500.00372,500.00354,398.97139,336
Mar 6, 2025386,000.00388,000.00374,500.00386,000.00367,242.9789,012
Mar 5, 2025389,000.00398,500.00379,000.00387,500.00368,670.0982,538
Mar 4, 2025378,000.00388,000.00378,000.00382,500.00363,913.0354,895
Feb 28, 2025391,000.00391,000.00381,500.00382,500.00363,913.03166,189
Feb 27, 2025394,000.00394,000.00385,000.00391,000.00372,000.0052,682
Feb 26, 2025391,000.00400,000.00388,000.00393,500.00374,378.5369,020
Feb 25, 2025384,000.00391,500.00381,000.00387,000.00368,194.3869,735
Feb 24, 2025385,000.00395,500.00383,000.00388,000.00369,145.7880,703
Feb 21, 2025396,000.00396,000.00388,000.00389,500.00370,572.9172,004
Feb 20, 2025403,500.00413,500.00394,000.00396,000.00376,757.03111,448
Feb 19, 2025399,500.00412,000.00399,000.00403,000.00383,416.88104,249
Feb 18, 2025408,500.00413,500.00398,500.00404,000.00384,368.28167,273
Feb 17, 2025392,000.00427,500.00389,500.00425,000.00404,347.84212,310
Feb 14, 2025363,000.00393,500.00362,000.00392,000.00372,951.41238,237
Feb 13, 2025368,000.00370,000.00354,000.00358,500.00341,079.28265,042
Feb 12, 2025363,500.00376,000.00363,500.00373,500.00355,350.38115,460
Feb 11, 2025369,500.00370,000.00365,500.00367,500.00349,641.9447,216
Feb 10, 2025369,500.00372,500.00366,000.00366,000.00348,214.8499,049
Feb 7, 2025369,000.00374,000.00367,000.00370,000.00352,020.4763,895
Feb 6, 2025363,500.00372,500.00361,000.00372,500.00354,398.97128,537
Feb 5, 2025373,500.00379,500.00361,500.00361,500.00343,933.50115,425
Feb 4, 2025379,000.00383,000.00369,000.00370,000.00352,020.47150,434
Feb 3, 2025370,500.00375,000.00366,500.00373,500.00355,350.38140,953
Jan 31, 2025350,000.00383,500.00348,000.00381,500.00362,961.63272,051
Jan 24, 2025344,500.00347,000.00340,000.00341,500.00324,905.3889,258
Jan 23, 2025347,000.00350,500.00342,000.00342,000.00325,381.0692,061
Jan 22, 2025354,000.00356,000.00342,500.00344,500.00327,759.59128,716
Jan 21, 2025360,000.00360,500.00354,000.00355,000.00337,749.3858,112
Jan 20, 2025365,500.00370,000.00356,500.00358,000.00340,603.5976,360
Jan 17, 2025367,000.00372,000.00362,500.00365,500.00347,739.1360,382
Jan 16, 2025360,500.00371,500.00358,500.00370,000.00352,020.4784,992
Jan 15, 2025361,500.00369,500.00355,500.00358,000.00340,603.5996,376
Jan 14, 2025357,500.00362,000.00356,500.00358,500.00341,079.2865,363
Jan 13, 2025355,500.00360,000.00351,000.00359,500.00342,030.6993,783
Jan 10, 2025359,000.00363,000.00354,500.00354,500.00337,273.6669,206
Jan 9, 2025358,000.00369,000.00357,500.00361,000.00343,457.8177,491
Jan 8, 2025355,000.00361,500.00354,500.00359,000.00341,555.0057,958
Jan 7, 2025368,000.00371,000.00357,000.00358,000.00340,603.5991,563
Jan 6, 2025360,000.00365,000.00351,500.00365,000.00347,263.4480,324
Jan 3, 2025356,000.00364,500.00355,000.00356,500.00339,176.4774,387
Jan 2, 2025356,000.00363,500.00355,000.00355,500.00338,225.0656,023
Dec 30, 2024359,000.00367,000.00357,500.00358,500.00341,079.2842,252
Dec 27, 2024364,500.00369,000.00361,000.00365,000.00347,263.4438,926
Dec 26, 2024370,000.00372,000.00366,000.00370,000.00352,020.4750,233
Dec 24, 2024370,500.00371,500.00368,000.00370,000.00352,020.4746,360
Dec 23, 2024364,000.00373,000.00363,000.00372,000.00353,923.2851,762
Dec 20, 2024365,000.00367,500.00357,500.00361,000.00343,457.81197,015
Dec 19, 2024358,000.00371,500.00353,500.00369,000.00351,069.06107,851
Dec 18, 2024363,000.00372,000.00362,500.00366,500.00348,690.5383,282
Dec 17, 2024358,000.00366,000.00356,000.00360,500.00342,982.09151,357
Dec 16, 2024370,000.00374,000.00360,000.00361,500.00343,933.5089,140
Dec 13, 2024371,500.00371,500.00365,000.00368,000.00350,117.6689,769
Dec 12, 2024373,500.00379,000.00370,000.00372,000.00353,923.28160,100
Dec 11, 2024360,500.00376,500.00360,500.00370,500.00352,496.16190,070
Dec 10, 2024366,000.00368,000.00359,000.00364,000.00346,312.03137,752
Dec 9, 2024372,500.00375,000.00364,500.00365,000.00347,263.44148,217
Dec 6, 2024374,000.00388,500.00374,000.00378,500.00360,107.41260,279
Dec 5, 2024403,000.00408,000.00390,000.00392,000.00372,951.41221,387
Dec 4, 2024418,000.00421,500.00402,500.00413,500.00393,406.66235,861
Dec 3, 2024401,500.00435,000.00401,000.00435,000.00413,861.91176,469
Dec 2, 2024398,500.00402,500.00394,500.00397,500.00378,184.16123,758
Nov 29, 2024389,500.00394,500.00383,000.00392,500.00373,427.13153,356
Nov 28, 2024386,000.00391,500.00384,000.00387,000.00368,194.3870,805
Nov 27, 2024370,500.00395,000.00370,000.00387,500.00368,670.09121,300
Nov 26, 2024370,500.00375,500.00368,000.00370,000.00352,020.4750,450
Nov 25, 2024387,500.00387,500.00371,000.00375,000.00356,777.50205,248
Nov 22, 2024378,500.00389,000.00376,000.00381,000.00362,485.94223,943
Nov 21, 2024374,500.00375,000.00369,000.00371,500.00353,447.56193,293
Nov 20, 2024360,000.00376,500.00359,500.00374,000.00355,826.0996,507
Nov 19, 2024365,000.00368,000.00362,500.00364,500.00346,787.72133,019
Nov 18, 2024332,000.00370,500.00332,000.00369,000.00351,069.06171,975
Nov 15, 2024336,500.00340,000.00331,500.00334,000.00317,769.8155,776
Nov 14, 2024340,000.00340,500.00331,500.00335,500.00319,196.94120,667
Nov 13, 2024342,500.00346,000.00335,500.00336,000.00319,672.6394,661
Nov 12, 2024345,500.00353,500.00344,000.00344,000.00327,283.8887,449
Nov 11, 2024340,500.00351,000.00340,500.00348,500.00331,565.2256,223
Nov 8, 2024345,500.00347,500.00342,000.00345,000.00328,235.3139,873
Nov 7, 2024346,000.00351,500.00342,500.00342,500.00325,856.7861,584
Nov 6, 2024349,500.00352,000.00339,500.00351,500.00334,419.4475,774
Nov 5, 2024339,500.00346,500.00336,500.00346,000.00329,186.7268,955
Nov 4, 2024341,000.00345,000.00338,500.00343,500.00326,808.1961,248
Nov 1, 2024336,000.00346,500.00335,000.00344,000.00327,283.8868,592
Oct 31, 2024345,500.00346,000.00336,500.00336,500.00320,148.34151,977
Oct 30, 2024358,000.00358,000.00343,000.00346,500.00329,662.41116,743
Oct 29, 2024353,500.00358,000.00352,000.00355,500.00338,225.06214,691
Oct 28, 2024357,500.00359,500.00349,500.00353,500.00336,322.2563,016
Oct 25, 2024349,000.00358,500.00346,500.00356,500.00339,176.47133,395
Oct 24, 2024362,500.00362,500.00345,000.00346,500.00329,662.41205,904
Oct 23, 2024357,000.00366,500.00356,000.00365,500.00347,739.13112,570
Oct 22, 2024351,000.00362,000.00349,500.00359,000.00341,555.00194,511
Oct 21, 2024353,500.00356,000.00348,000.00349,000.00332,040.94106,586
Oct 18, 2024347,500.00353,500.00346,000.00352,500.00335,370.8473,210
Oct 17, 2024355,000.00356,000.00346,500.00348,000.00331,089.5380,832
Oct 16, 2024350,500.00355,500.00346,000.00352,500.00335,370.8487,553
Oct 15, 2024349,000.00354,000.00348,500.00354,000.00336,797.9785,553
Oct 14, 2024335,000.00356,000.00335,000.00351,000.00333,943.75144,747
Oct 11, 2024337,000.00340,000.00335,000.00336,000.00319,672.6363,883
Oct 10, 2024335,000.00341,000.00332,000.00334,000.00317,769.81130,078
Oct 8, 2024331,500.00332,500.00324,500.00327,500.00311,585.69106,499
Oct 7, 2024336,000.00338,500.00332,500.00336,500.00320,148.3479,523
Oct 4, 2024338,000.00342,500.00331,000.00335,000.00318,721.22112,470
Oct 2, 2024337,500.00341,000.00332,000.00333,500.00317,294.13135,454
Sep 30, 2024355,000.00356,000.00344,500.00344,500.00327,759.59111,936
Sep 27, 2024353,000.00360,000.00352,500.00352,500.00335,370.8482,557
Sep 26, 2024347,000.00361,000.00347,000.00356,000.00338,700.78115,447
Sep 25, 2024363,500.00365,000.00345,000.00345,000.00328,235.31131,731
Sep 24, 2024360,500.00362,000.00351,500.00362,000.00344,409.2293,620
Sep 23, 2024373,000.00375,000.00353,000.00359,000.00341,555.0083,345
Sep 20, 2024362,000.00369,500.00357,000.00369,500.00351,544.75173,001
Sep 19, 2024350,000.00366,500.00347,000.00366,500.00348,690.53136,395
Sep 13, 2024353,500.00358,000.00347,500.00357,500.00340,127.8873,335
Sep 12, 2024345,000.00350,500.00339,000.00350,500.00333,468.03112,789
Sep 11, 2024350,000.00351,000.00337,000.00343,000.00326,332.4780,546
Sep 10, 2024344,000.00349,000.00338,000.00347,000.00330,138.1381,790
Sep 9, 2024349,500.00355,500.00341,500.00345,500.00328,711.0068,450
Sep 6, 2024361,000.00361,500.00349,000.00352,000.00334,895.1657,387
Sep 5, 2024369,000.00369,500.00359,000.00359,000.00341,555.0070,527
Sep 4, 2024368,000.00372,000.00362,500.00366,500.00348,690.53107,740
Sep 3, 2024362,000.00383,500.00360,000.00377,000.00358,680.31146,605
Sep 2, 2024345,500.00361,000.00343,000.00360,000.00342,506.41132,202
Aug 30, 2024349,500.00350,000.00344,000.00346,500.00329,662.41116,474
Aug 29, 2024342,500.00353,000.00334,500.00344,500.00327,759.5989,835
Aug 28, 2024347,500.00353,500.00341,000.00341,000.00324,429.6666,464
Aug 27, 2024356,000.00356,500.00342,500.00346,500.00329,662.4164,009
Aug 26, 2024354,000.00359,500.00352,000.00353,500.00336,322.2548,030
Aug 23, 2024354,500.00361,000.00352,500.00356,000.00338,700.7899,785
Aug 22, 2024352,000.00353,500.00345,000.00352,500.00335,370.8465,380
Aug 21, 2024355,500.00358,500.00346,000.00352,000.00334,895.1672,475
Aug 20, 2024347,500.00362,000.00344,000.00356,000.00338,700.7897,387
Aug 19, 2024341,000.00350,500.00339,500.00346,500.00329,662.4187,346
Aug 16, 2024339,500.00343,000.00334,500.00341,000.00324,429.66114,835
Aug 14, 2024360,000.00364,000.00335,000.00336,500.00320,148.34153,543
Aug 13, 2024351,500.00364,500.00351,500.00360,000.00342,506.4178,876
Aug 12, 2024355,500.00357,000.00350,000.00354,500.00337,273.6648,598
Aug 9, 2024347,500.00354,500.00345,500.00351,000.00333,943.7569,412
Aug 8, 2024352,000.00354,500.00343,500.00349,000.00332,040.94120,507
Aug 7, 2024335,000.00358,000.00333,000.00356,000.00338,700.7892,462
Aug 6, 2024349,000.00349,500.00331,500.00333,500.00317,294.1396,359
Aug 5, 2024350,000.00352,000.00324,000.00328,000.00312,061.38119,256
Aug 2, 2024365,000.00365,500.00351,000.00364,000.00346,312.0371,859
Aug 1, 2024366,500.00374,500.00354,000.00374,500.00356,301.7877,475
Jul 31, 2024362,000.00376,000.00361,000.00372,500.00354,398.9795,051
Jul 30, 2024353,000.00362,500.00348,000.00360,000.00342,506.4163,841
Jul 29, 2024352,500.00360,000.00352,000.00353,500.00336,322.2566,898
Jul 26, 2024352,000.00359,500.00349,500.00352,500.00335,370.8484,381
Jul 25, 2024359,500.00362,500.00345,000.00347,000.00330,138.1373,418
Jul 24, 2024362,000.00365,500.00352,000.00356,000.00338,700.7887,852
Jul 23, 2024372,000.00373,500.00365,500.00365,500.00347,739.1348,213
Jul 22, 2024363,000.00371,000.00361,500.00366,500.00348,690.5379,008
Jul 19, 2024371,500.00372,500.00359,000.00363,000.00345,360.6385,916
Jul 18, 2024371,000.00373,000.00362,000.00367,000.00349,166.2578,749
Jul 17, 2024369,000.00371,000.00360,000.00367,500.00349,641.94121,376
Jul 16, 2024370,000.00373,500.00365,000.00370,000.00352,020.4795,921
Jul 15, 2024390,000.00390,000.00370,000.00371,500.00353,447.5691,304
Jul 12, 2024374,500.00382,500.00369,000.00382,000.00363,437.34153,904
Jul 11, 2024378,000.00388,000.00376,000.00388,000.00369,145.78115,695
Jul 10, 2024374,500.00385,000.00369,000.00378,000.00359,631.72100,745
Jul 9, 2024371,500.00371,500.00359,000.00366,000.00348,214.8487,726
Jul 8, 2024372,000.00376,500.00368,000.00368,000.00350,117.6671,881
Jul 5, 2024383,000.00386,500.00376,500.00382,000.00363,437.34179,407
Jul 4, 2024374,000.00393,000.00370,000.00375,000.00356,777.50122,254
Jul 3, 2024371,500.00375,000.00366,000.00368,500.00350,593.3463,052
Jul 2, 2024361,000.00375,500.00359,000.00368,500.00350,593.34124,547
Jul 1, 2024383,500.00389,000.00370,000.00372,000.00353,923.2884,870
Jun 28, 2024381,500.00393,500.00378,500.00389,000.00370,097.19103,060
Jun 27, 2024370,000.00377,000.00368,000.00377,000.00358,680.3173,828
Jun 26, 2024347,500.00373,500.00347,500.00373,500.00355,350.38104,756
Jun 25, 2024355,000.00358,000.00352,000.00357,500.00340,127.88101,699
Jun 24, 2024369,000.00369,000.00349,500.00351,500.00334,419.4486,042
Jun 21, 2024367,000.00370,000.00358,500.00369,000.00351,069.06142,672
Jun 20, 2024342,000.00361,000.00340,000.00360,000.00342,506.41105,457
Jun 19, 2024337,000.00347,000.00334,000.00344,500.00327,759.5991,402
Jun 18, 2024337,500.00338,000.00327,000.00334,000.00317,769.8153,901
Jun 17, 2024333,000.00338,500.00333,000.00335,500.00319,196.9458,173
Jun 14, 2024329,000.00336,000.00324,000.00333,000.00316,818.4170,214
Jun 13, 2024331,500.00340,500.00330,500.00330,500.00314,439.91203,328
Jun 12, 2024334,000.00338,000.00331,000.00334,500.00318,245.5386,340
Jun 11, 2024341,000.00345,000.00333,000.00334,500.00318,245.5378,374
Jun 10, 2024337,500.00345,000.00330,500.00337,500.00321,099.7577,089
Jun 7, 2024344,500.00354,000.00341,000.00343,000.00326,332.4780,938
Jun 5, 2024343,000.00349,000.00337,500.00343,500.00326,808.1966,697
Jun 4, 2024353,500.00354,500.00339,500.00343,000.00326,332.4782,287
Jun 3, 2024358,500.00364,000.00349,500.00357,000.00339,652.1978,564
May 31, 2024348,500.00356,000.00341,000.00348,500.00331,565.22151,102
May 30, 2024337,000.00345,000.00332,500.00341,500.00324,905.3858,553
May 29, 2024337,500.00344,000.00336,000.00341,000.00324,429.6669,362
May 28, 2024338,000.00347,000.00337,500.00344,000.00327,283.8840,053
May 27, 2024336,000.00349,000.00336,000.00342,000.00325,381.06107,718
May 24, 2024337,500.00340,000.00329,000.00335,000.00318,721.22136,211
May 23, 2024337,500.00350,000.00332,000.00347,500.00330,613.8198,905
May 22, 2024367,000.00368,500.00343,500.00344,000.00327,283.88182,467
May 21, 2024368,500.00374,000.00367,000.00374,000.00355,826.0974,858
May 20, 2024365,500.00374,500.00362,500.00373,500.00355,350.3879,439
May 17, 2024373,000.00380,000.00365,500.00371,000.00352,971.88139,260
May 16, 2024338,000.00375,000.00338,000.00370,000.00352,020.47293,197
May 14, 2024329,500.00342,000.00326,000.00336,500.00320,148.34116,911
May 13, 2024334,000.00339,000.00329,500.00335,500.00319,196.9462,382
May 10, 2024319,000.00331,000.00316,500.00326,500.00310,634.2892,012
May 9, 2024317,500.00317,500.00311,500.00316,000.00300,644.5079,348
May 8, 2024312,500.00317,500.00310,500.00316,000.00300,644.5063,453
May 7, 2024309,000.00311,500.00304,000.00310,000.00294,936.0678,689
May 3, 2024302,500.00309,500.00301,000.00301,000.00286,373.4154,230
May 2, 2024303,500.00310,500.00300,000.00301,000.00286,373.4190,932
Apr 30, 2024309,000.00317,500.00308,500.00310,000.00294,936.06112,554
Apr 29, 2024304,500.00315,000.00303,500.00309,500.00294,460.3878,462
Apr 26, 2024302,000.00318,000.00300,000.00311,500.00296,363.1983,057
Apr 25, 2024295,000.00303,500.00292,500.00299,500.00284,946.2850,561