KSE - Delayed Quote KRW

Samsung Fire & Marine Insurance Co., Ltd. (000815.KS)

281,000.00
-2,500.00
(-0.88%)
At close: May 9 at 3:30:08 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 2025285,500.00285,500.00279,500.00281,000.00281,000.008,147
May 8, 2025284,000.00286,000.00280,000.00283,500.00283,500.0012,377
May 7, 2025288,000.00288,000.00281,000.00284,000.00284,000.0014,220
May 2, 2025282,000.00287,000.00278,500.00286,500.00286,500.0019,171
Apr 30, 2025282,500.00283,000.00280,500.00282,000.00282,000.009,831
Apr 29, 2025278,000.00281,500.00277,000.00281,000.00281,000.0011,134
Apr 28, 2025278,000.00279,500.00276,500.00278,000.00278,000.007,300
Apr 25, 2025280,000.00280,000.00276,500.00278,000.00278,000.004,894
Apr 24, 2025280,000.00280,000.00277,500.00277,500.00277,500.005,094
Apr 23, 2025279,500.00281,000.00278,000.00279,500.00279,500.005,930
Apr 22, 2025277,000.00279,000.00275,500.00278,000.00278,000.006,041
Apr 21, 2025277,000.00278,000.00269,000.00277,000.00277,000.006,069
Apr 18, 2025274,000.00278,500.00258,000.00277,000.00277,000.0014,652
Apr 17, 2025269,500.00274,500.00269,000.00271,500.00271,500.008,491
Apr 16, 2025269,500.00272,500.00268,000.00268,000.00268,000.005,643
Apr 15, 2025268,000.00270,000.00265,500.00270,000.00270,000.005,608
Apr 14, 2025264,000.00270,000.00264,000.00266,000.00266,000.008,383
Apr 11, 2025265,000.00266,000.00261,500.00263,500.00263,500.004,944
Apr 10, 2025265,000.00266,500.00263,500.00266,000.00266,000.007,294
Apr 9, 2025261,000.00263,000.00255,500.00257,500.00257,500.0015,427
Apr 8, 2025270,000.00271,000.00263,000.00263,000.00263,000.008,937
Apr 7, 2025269,000.00269,000.00262,000.00264,500.00264,500.0010,175
Apr 4, 2025272,000.00273,500.00269,500.00271,500.00271,500.006,068
Apr 3, 2025276,500.00276,500.00271,000.00273,500.00273,500.007,925
Apr 2, 2025278,000.00280,000.00275,000.00277,000.00277,000.009,343
Apr 1, 2025272,000.00280,000.00272,000.00277,000.00277,000.004,924
Mar 31, 2025273,000.00273,000.00269,000.00271,000.00271,000.007,236
Mar 28, 2025275,000.00275,000.00271,000.00273,000.00273,000.005,481
Mar 27, 2025275,000.00278,000.00272,500.00273,500.00273,500.008,470
Mar 26, 2025281,500.00281,500.00275,000.00275,000.00275,000.0012,615
Mar 25, 2025 19005 Dividend
Mar 25, 2025281,000.00284,500.00278,000.00281,500.00281,500.0024,842
Mar 24, 2025296,000.00300,500.00295,500.00296,500.00277,495.0025,879
Mar 21, 2025293,500.00297,000.00292,000.00297,000.00277,962.9415,068
Mar 20, 2025294,000.00297,000.00293,500.00294,000.00275,155.257,486
Mar 19, 2025293,000.00294,500.00291,000.00293,000.00274,219.349,036
Mar 18, 2025290,000.00294,500.00290,000.00293,000.00274,219.346,497
Mar 17, 2025290,000.00291,000.00288,000.00289,500.00270,943.696,913
Mar 14, 2025292,000.00292,000.00286,000.00289,000.00270,475.729,742
Mar 13, 2025292,500.00294,500.00290,000.00290,000.00271,411.634,630
Mar 12, 2025292,000.00295,000.00290,500.00292,500.00273,751.387,942
Mar 11, 2025292,000.00295,500.00290,000.00292,000.00273,283.444,502
Mar 10, 2025288,000.00305,000.00286,000.00295,000.00276,091.168,922
Mar 7, 2025292,000.00292,000.00285,000.00286,000.00267,668.0310,610
Mar 6, 2025291,000.00293,500.00289,500.00291,500.00272,815.507,241
Mar 5, 2025290,500.00297,000.00290,500.00293,000.00274,219.346,109
Mar 4, 2025290,000.00293,500.00287,500.00291,500.00272,815.504,048
Feb 28, 2025291,000.00293,500.00288,000.00289,000.00270,475.726,442
Feb 27, 2025293,000.00294,000.00290,000.00291,000.00272,347.535,605
Feb 26, 2025293,500.00299,500.00292,500.00293,000.00274,219.346,103
Feb 25, 2025292,500.00295,000.00291,500.00294,000.00275,155.254,714
Feb 24, 2025292,000.00294,500.00290,000.00292,500.00273,751.385,044
Feb 21, 2025296,000.00297,500.00292,000.00292,000.00273,283.448,239
Feb 20, 2025300,500.00304,500.00296,000.00299,000.00279,834.757,586
Feb 19, 2025295,500.00301,500.00294,000.00300,500.00281,238.595,635
Feb 18, 2025308,000.00308,000.00293,000.00297,000.00277,962.9414,883
Feb 17, 2025288,500.00309,000.00287,000.00309,000.00289,193.7835,288
Feb 14, 2025277,000.00289,500.00276,000.00288,500.00270,007.7821,550
Feb 13, 2025277,000.00277,500.00271,000.00275,500.00257,841.0511,894
Feb 12, 2025279,000.00280,000.00277,000.00277,500.00259,712.868,781
Feb 11, 2025280,500.00281,500.00277,000.00278,000.00260,180.817,328
Feb 10, 2025281,500.00282,500.00278,000.00280,000.00262,052.617,005
Feb 7, 2025282,000.00283,000.00280,000.00280,500.00262,520.568,327
Feb 6, 2025283,000.00283,500.00279,000.00281,000.00262,988.507,337
Feb 5, 2025285,500.00286,500.00281,500.00283,000.00264,860.318,438
Feb 4, 2025284,500.00287,500.00283,000.00285,000.00266,732.137,120
Feb 3, 2025282,500.00283,500.00277,500.00283,500.00265,328.2812,861
Jan 31, 2025264,500.00287,000.00264,000.00284,500.00266,264.1628,165
Jan 24, 2025265,000.00265,000.00262,500.00264,000.00247,078.177,933
Jan 23, 2025265,500.00267,000.00263,000.00263,000.00246,142.277,037
Jan 22, 2025271,000.00271,000.00263,500.00264,000.00247,078.1720,424
Jan 21, 2025270,000.00272,000.00269,500.00271,000.00253,629.484,629
Jan 20, 2025272,500.00273,500.00268,500.00269,000.00251,757.694,611
Jan 17, 2025271,000.00273,000.00271,000.00271,500.00254,097.444,812
Jan 16, 2025272,500.00276,000.00271,500.00272,000.00254,565.398,712
Jan 15, 2025272,500.00275,000.00270,500.00271,000.00253,629.488,690
Jan 14, 2025273,500.00274,000.00270,500.00271,000.00253,629.487,838
Jan 13, 2025271,000.00274,000.00269,000.00273,500.00255,969.258,274
Jan 10, 2025272,000.00273,500.00270,000.00271,000.00253,629.485,980
Jan 9, 2025270,000.00274,000.00269,500.00272,000.00254,565.397,093
Jan 8, 2025271,500.00272,000.00269,500.00270,000.00252,693.592,706
Jan 7, 2025272,000.00274,500.00269,500.00271,500.00254,097.443,402
Jan 6, 2025270,500.00272,500.00268,000.00272,500.00255,033.343,790
Jan 3, 2025272,000.00274,000.00269,000.00269,000.00251,757.699,066
Jan 2, 2025274,000.00275,000.00271,000.00271,500.00254,097.448,671
Dec 30, 2024266,000.00279,500.00265,000.00274,500.00256,905.147,028
Dec 27, 2024272,500.00272,500.00267,000.00271,500.00254,097.4412,713
Dec 26, 2024275,000.00276,500.00272,500.00273,500.00255,969.257,981
Dec 24, 2024272,000.00274,000.00271,000.00273,500.00255,969.256,560
Dec 23, 2024266,000.00273,500.00266,000.00272,000.00254,565.3910,481
Dec 20, 2024271,500.00271,500.00265,000.00265,000.00248,014.0821,195
Dec 19, 2024270,000.00271,500.00266,500.00270,500.00253,161.5518,406
Dec 18, 2024272,000.00277,000.00270,000.00272,000.00254,565.3913,193
Dec 17, 2024276,000.00277,000.00271,500.00272,000.00254,565.3911,715
Dec 16, 2024282,000.00285,500.00276,500.00277,500.00259,712.867,669
Dec 13, 2024285,500.00285,500.00278,000.00280,500.00262,520.566,563
Dec 12, 2024281,000.00286,500.00277,000.00285,000.00266,732.1312,687
Dec 11, 2024276,500.00283,000.00275,000.00279,500.00261,584.6610,237
Dec 10, 2024274,000.00278,500.00272,500.00275,000.00257,373.0912,113
Dec 9, 2024274,000.00280,500.00272,500.00276,000.00258,309.0024,925
Dec 6, 2024285,000.00290,000.00283,000.00285,500.00267,200.0611,635
Dec 5, 2024292,500.00293,000.00282,500.00288,000.00269,539.8115,324
Dec 4, 2024300,000.00305,500.00292,000.00294,000.00275,155.2538,954
Dec 3, 2024292,500.00310,000.00292,000.00310,000.00290,129.6941,007
Dec 2, 2024291,500.00293,000.00288,500.00292,000.00273,283.4410,901
Nov 29, 2024292,000.00295,000.00290,000.00290,500.00271,879.599,978
Nov 28, 2024292,000.00295,000.00290,000.00292,500.00273,751.385,429
Nov 27, 2024281,500.00295,000.00281,500.00293,500.00274,687.2824,696
Nov 26, 2024284,500.00284,500.00280,500.00282,000.00263,924.413,010
Nov 25, 2024287,500.00287,500.00283,500.00284,500.00266,264.166,693
Nov 22, 2024282,000.00287,500.00281,500.00287,500.00269,071.8820,593
Nov 21, 2024278,000.00282,000.00275,000.00281,000.00262,988.5010,183
Nov 20, 2024270,000.00278,000.00269,500.00278,000.00260,180.8110,254
Nov 19, 2024272,000.00274,500.00271,000.00272,500.00255,033.348,177
Nov 18, 2024261,000.00278,000.00260,000.00273,000.00255,501.3029,446
Nov 15, 2024263,000.00265,000.00258,500.00258,500.00241,930.7212,650
Nov 14, 2024264,500.00264,500.00261,500.00264,000.00247,078.177,649
Nov 13, 2024267,000.00267,000.00262,000.00264,500.00247,546.138,794
Nov 12, 2024267,500.00267,500.00265,500.00266,500.00249,417.9410,810
Nov 11, 2024267,500.00267,500.00264,500.00267,500.00250,353.836,449
Nov 8, 2024266,000.00267,500.00263,500.00267,500.00250,353.837,292
Nov 7, 2024269,000.00269,500.00264,000.00266,000.00248,949.9810,304
Nov 6, 2024266,000.00270,000.00264,000.00269,500.00252,225.6410,216
Nov 5, 2024265,500.00266,000.00262,500.00266,000.00248,949.986,759
Nov 4, 2024268,500.00268,500.00262,500.00265,500.00248,482.0312,857
Nov 1, 2024260,500.00269,000.00260,000.00268,000.00250,821.7813,442
Oct 31, 2024267,500.00268,000.00261,500.00261,500.00244,738.4220,528
Oct 30, 2024274,000.00274,000.00267,500.00268,500.00251,289.739,573
Oct 29, 2024276,000.00276,000.00273,500.00274,000.00256,437.207,606
Oct 28, 2024278,000.00278,000.00273,500.00275,000.00257,373.099,218
Oct 25, 2024278,000.00279,500.00276,000.00278,000.00260,180.817,440
Oct 24, 2024282,500.00283,500.00277,000.00278,000.00260,180.814,164
Oct 23, 2024284,000.00285,000.00282,000.00283,500.00265,328.285,924
Oct 22, 2024282,500.00285,000.00282,000.00283,500.00265,328.287,007
Oct 21, 2024287,000.00287,000.00281,500.00283,500.00265,328.286,472
Oct 18, 2024281,000.00283,000.00278,500.00283,000.00264,860.315,045
Oct 17, 2024282,000.00282,000.00278,500.00279,000.00261,116.703,899
Oct 16, 2024278,000.00282,000.00275,000.00282,000.00263,924.416,774
Oct 15, 2024276,500.00278,000.00274,500.00277,500.00259,712.865,058
Oct 14, 2024272,000.00277,500.00271,500.00276,500.00258,776.957,368
Oct 11, 2024271,000.00271,000.00269,500.00271,000.00253,629.482,251
Oct 10, 2024271,000.00273,500.00269,000.00269,500.00252,225.647,496
Oct 8, 2024272,500.00273,500.00269,500.00270,500.00253,161.552,716
Oct 7, 2024270,000.00274,000.00270,000.00272,500.00255,033.344,958
Oct 4, 2024268,500.00271,500.00268,500.00270,000.00252,693.594,650
Oct 2, 2024273,500.00273,500.00268,500.00269,000.00251,757.698,754
Sep 30, 2024278,000.00278,000.00274,000.00274,500.00256,905.144,602
Sep 27, 2024279,500.00281,000.00274,500.00278,000.00260,180.816,930
Sep 26, 2024275,500.00281,000.00275,000.00280,000.00262,052.615,856
Sep 25, 2024283,000.00283,000.00275,000.00275,500.00257,841.056,835
Sep 24, 2024283,500.00283,500.00280,000.00281,000.00262,988.503,746
Sep 23, 2024283,000.00285,000.00279,000.00281,500.00263,456.477,188
Sep 20, 2024283,000.00285,500.00278,500.00283,000.00264,860.3114,713
Sep 19, 2024279,500.00284,000.00278,500.00281,000.00262,988.505,427
Sep 13, 2024276,500.00281,000.00276,000.00279,500.00261,584.6610,107
Sep 12, 2024269,000.00276,500.00269,000.00275,500.00257,841.0510,172
Sep 11, 2024275,000.00275,000.00267,000.00270,000.00252,693.5915,760
Sep 10, 2024275,000.00275,500.00270,000.00275,000.00257,373.097,997
Sep 9, 2024279,000.00279,000.00271,000.00273,000.00255,501.3011,727
Sep 6, 2024281,500.00283,000.00275,000.00281,000.00262,988.5011,225
Sep 5, 2024286,000.00287,500.00280,000.00283,000.00264,860.3110,886
Sep 4, 2024282,500.00289,500.00281,000.00286,000.00267,668.0319,114
Sep 3, 2024277,500.00290,500.00277,500.00290,000.00271,411.6339,924
Sep 2, 2024271,000.00278,000.00268,000.00277,500.00259,712.869,180
Aug 30, 2024268,000.00272,500.00267,500.00271,000.00253,629.4810,732
Aug 29, 2024263,000.00269,500.00260,000.00267,500.00250,353.8310,999
Aug 28, 2024266,500.00269,500.00260,000.00262,500.00245,674.338,207
Aug 27, 2024271,000.00271,000.00264,000.00266,500.00249,417.9411,064
Aug 26, 2024271,000.00273,000.00269,000.00271,000.00253,629.486,072
Aug 23, 2024267,000.00271,500.00267,000.00271,000.00253,629.486,452
Aug 22, 2024270,000.00270,000.00266,000.00268,000.00250,821.787,197
Aug 21, 2024270,000.00270,500.00267,500.00270,000.00252,693.594,405
Aug 20, 2024267,500.00276,000.00266,000.00271,000.00253,629.4811,609
Aug 19, 2024263,000.00269,000.00262,500.00266,500.00249,417.946,454
Aug 16, 2024266,000.00266,000.00258,000.00264,000.00247,078.179,912
Aug 14, 2024268,500.00270,500.00257,500.00262,000.00245,206.3816,896
Aug 13, 2024264,500.00269,500.00264,500.00268,500.00251,289.737,963
Aug 12, 2024264,500.00267,000.00263,500.00264,500.00247,546.136,860
Aug 9, 2024268,500.00269,500.00260,500.00266,500.00249,417.949,992
Aug 8, 2024267,000.00268,500.00263,000.00267,000.00249,885.886,524
Aug 7, 2024260,000.00270,500.00257,500.00267,500.00250,353.8313,889
Aug 6, 2024259,000.00267,000.00252,000.00259,500.00242,866.6115,817
Aug 5, 2024263,500.00266,500.00250,000.00255,000.00238,655.0625,636
Aug 2, 2024273,500.00276,000.00267,000.00270,000.00252,693.5912,268
Aug 1, 2024281,500.00281,500.00273,500.00278,500.00260,648.7510,357
Jul 31, 2024279,000.00286,500.00277,500.00284,000.00265,796.2212,483
Jul 30, 2024273,000.00278,000.00270,500.00277,500.00259,712.868,999
Jul 29, 2024270,000.00276,500.00270,000.00273,000.00255,501.306,284
Jul 26, 2024262,500.00271,000.00261,500.00270,000.00252,693.5911,468
Jul 25, 2024265,000.00268,500.00261,500.00262,500.00245,674.337,706
Jul 24, 2024273,000.00274,500.00266,500.00269,000.00251,757.6911,817
Jul 23, 2024277,000.00277,000.00272,500.00273,000.00255,501.303,249
Jul 22, 2024273,500.00275,500.00269,000.00275,000.00257,373.097,034
Jul 19, 2024275,500.00275,500.00269,000.00273,500.00255,969.256,895
Jul 18, 2024278,000.00278,000.00272,500.00275,500.00257,841.054,791
Jul 17, 2024279,500.00279,500.00273,500.00276,500.00258,776.959,372
Jul 16, 2024279,000.00279,500.00277,500.00279,500.00261,584.662,293
Jul 15, 2024283,000.00283,500.00276,000.00279,000.00261,116.708,272
Jul 12, 2024282,500.00284,000.00279,000.00282,000.00263,924.417,408
Jul 11, 2024282,000.00285,000.00279,500.00284,500.00266,264.168,341
Jul 10, 2024277,000.00283,000.00276,000.00281,000.00262,988.5010,858
Jul 9, 2024279,000.00280,500.00274,000.00277,500.00259,712.8611,438
Jul 8, 2024282,500.00282,500.00276,000.00280,500.00262,520.569,945
Jul 5, 2024283,000.00287,500.00281,500.00284,500.00266,264.167,119
Jul 4, 2024280,500.00291,500.00277,500.00281,000.00262,988.5012,179
Jul 3, 2024273,500.00287,000.00271,000.00277,500.00259,712.8623,562
Jul 2, 2024270,000.00275,000.00268,000.00273,000.00255,501.304,923
Jul 1, 2024277,000.00278,000.00269,500.00272,500.00255,033.348,579
Jun 28, 2024271,500.00279,000.00271,500.00278,500.00260,648.7513,057
Jun 27, 2024267,000.00272,000.00267,000.00271,000.00253,629.486,441
Jun 26, 2024261,500.00269,500.00260,000.00269,000.00251,757.699,768
Jun 25, 2024262,000.00262,000.00259,000.00261,500.00244,738.425,685
Jun 24, 2024268,000.00268,000.00257,500.00259,000.00242,398.679,474
Jun 21, 2024266,000.00268,500.00262,000.00268,000.00250,821.7812,147
Jun 20, 2024256,000.00266,000.00254,000.00266,000.00248,949.9815,286
Jun 19, 2024252,000.00257,500.00249,500.00255,500.00239,123.0014,007
Jun 18, 2024253,000.00253,500.00248,000.00251,000.00234,911.4511,094
Jun 17, 2024256,500.00256,500.00252,500.00253,500.00237,251.205,099
Jun 14, 2024257,500.00258,500.00254,000.00254,500.00238,187.1111,189
Jun 13, 2024257,500.00262,000.00256,000.00257,500.00240,994.819,741
Jun 12, 2024260,000.00260,500.00254,000.00257,500.00240,994.8111,693
Jun 11, 2024264,000.00264,000.00259,500.00261,000.00244,270.475,673
Jun 10, 2024262,000.00263,500.00260,000.00262,000.00245,206.385,641
Jun 7, 2024265,000.00267,500.00261,000.00262,500.00245,674.335,632
Jun 5, 2024263,000.00264,000.00260,000.00262,500.00245,674.335,840
Jun 4, 2024272,000.00272,000.00262,000.00262,500.00245,674.3310,525
Jun 3, 2024265,500.00272,500.00265,500.00271,500.00254,097.4413,934
May 31, 2024267,000.00267,500.00262,000.00265,000.00248,014.086,891
May 30, 2024263,500.00266,000.00262,000.00265,000.00248,014.086,944
May 29, 2024268,500.00269,000.00265,000.00265,000.00248,014.088,870
May 28, 2024269,000.00271,000.00268,000.00269,000.00251,757.693,055
May 27, 2024268,000.00272,000.00267,000.00269,500.00252,225.648,511
May 24, 2024272,500.00273,500.00265,500.00267,000.00249,885.8816,641
May 23, 2024269,500.00275,000.00265,000.00275,000.00257,373.0922,525
May 22, 2024282,000.00282,000.00266,500.00270,500.00253,161.5545,317
May 21, 2024279,500.00284,000.00276,000.00281,500.00263,456.4720,366
May 20, 2024271,500.00282,000.00269,500.00279,500.00261,584.6618,735
May 17, 2024274,000.00276,500.00269,000.00272,500.00255,033.3422,415
May 16, 2024255,000.00277,000.00255,000.00272,500.00255,033.3455,577
May 14, 2024249,500.00253,000.00246,000.00252,500.00236,315.3021,502
May 13, 2024247,000.00253,500.00246,500.00248,500.00232,571.6917,734
May 10, 2024240,500.00248,500.00239,500.00247,000.00231,167.8441,016
May 9, 2024237,500.00242,000.00236,000.00239,000.00223,680.6311,943

Related Tickers

AFSIP AmTrust Financial Services, Inc.
14.00
-3.45%
 
TPW.SG Trupanion Inc
38.84
-2.56%
 
IFC-PI.TO Intact Financial Corporation
23.14
0.00%
 
ARGO-PA Argo Group International Holdings, Inc.
25.16
+0.03%
 
HALL Hallmark Financial Services, Inc.
0.0527
0.00%
 
AHL-PD Aspen Insurance Holdings Limited
19.28
+0.10%
 
DLG.L Direct Line Insurance Group plc
291.20
+0.55%
 
2328.HK PICC Property and Casualty Company Limited
14.720
+0.68%
 
ADM.L Admiral Group plc
3,350.00
+0.60%
 
AHL-PE Aspen Insurance Holdings Limited
19.41
+0.31%