Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 418,500
-22,000 (-4.99%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 432,000.00 | 436,500.00 | 417,000.00 | 418,500.00 | 418,500.00 | -4.99% | 69,219 |
| Jul 31, 2025 | 440,000.00 | 448,500.00 | 437,500.00 | 440,500.00 | 440,500.00 | -0.79% | 74,514 |
| Jul 30, 2025 | 435,000.00 | 444,500.00 | 435,000.00 | 444,000.00 | 444,000.00 | 1.14% | 96,737 |
| Jul 29, 2025 | 431,000.00 | 441,000.00 | 430,500.00 | 439,000.00 | 439,000.00 | 0.80% | 110,264 |
| Jul 28, 2025 | 451,500.00 | 452,500.00 | 434,000.00 | 435,500.00 | 435,500.00 | -4.50% | 142,685 |
| Jul 25, 2025 | 451,000.00 | 461,000.00 | 451,000.00 | 456,000.00 | 456,000.00 | - | 59,932 |
| Jul 24, 2025 | 470,000.00 | 470,000.00 | 452,000.00 | 456,000.00 | 456,000.00 | -1.51% | 156,020 |
| Jul 23, 2025 | 465,500.00 | 466,000.00 | 458,000.00 | 463,000.00 | 463,000.00 | - | 186,461 |
| Jul 22, 2025 | 462,000.00 | 474,500.00 | 459,500.00 | 463,000.00 | 463,000.00 | 0.33% | 119,264 |
| Jul 21, 2025 | 462,000.00 | 466,500.00 | 453,500.00 | 461,500.00 | 461,500.00 | -1.07% | 160,696 |
| Jul 18, 2025 | 480,500.00 | 485,000.00 | 460,000.00 | 466,500.00 | 466,500.00 | -2.30% | 83,245 |
| Jul 17, 2025 | 475,000.00 | 479,000.00 | 470,000.00 | 477,500.00 | 477,500.00 | 1.60% | 187,761 |
| Jul 16, 2025 | 475,500.00 | 481,500.00 | 468,500.00 | 470,000.00 | 470,000.00 | -3.19% | 224,171 |
| Jul 15, 2025 | 500,000.00 | 505,000.00 | 478,000.00 | 485,500.00 | 485,500.00 | -6.27% | 332,267 |
| Jul 14, 2025 | 476,000.00 | 526,000.00 | 476,000.00 | 518,000.00 | 518,000.00 | 9.51% | 169,547 |
| Jul 11, 2025 | 466,000.00 | 473,500.00 | 463,000.00 | 473,000.00 | 473,000.00 | 0.42% | 109,234 |
| Jul 10, 2025 | 474,500.00 | 481,000.00 | 469,000.00 | 471,000.00 | 471,000.00 | -1.57% | 140,880 |
| Jul 9, 2025 | 465,000.00 | 479,500.00 | 462,500.00 | 478,500.00 | 478,500.00 | 3.35% | 120,493 |
| Jul 8, 2025 | 444,500.00 | 465,000.00 | 440,000.00 | 463,000.00 | 463,000.00 | 5.11% | 134,698 |
| Jul 7, 2025 | 437,000.00 | 441,500.00 | 430,000.00 | 440,500.00 | 440,500.00 | 1.85% | 156,610 |
| Jul 4, 2025 | 438,000.00 | 442,500.00 | 432,000.00 | 432,500.00 | 432,500.00 | -1.93% | 53,616 |
| Jul 3, 2025 | 441,500.00 | 446,000.00 | 434,500.00 | 441,000.00 | 441,000.00 | 0.34% | 61,305 |
| Jul 2, 2025 | 430,000.00 | 444,000.00 | 429,000.00 | 439,500.00 | 439,500.00 | - | 76,958 |
| Jul 1, 2025 | 438,500.00 | 456,500.00 | 437,500.00 | 439,500.00 | 439,500.00 | 1.27% | 119,538 |
| Jun 30, 2025 | 441,000.00 | 448,000.00 | 434,000.00 | 434,000.00 | 434,000.00 | -0.23% | 76,620 |
| Jun 27, 2025 | 439,000.00 | 439,000.00 | 431,000.00 | 435,000.00 | 435,000.00 | -1.47% | 85,938 |
| Jun 26, 2025 | 440,000.00 | 442,500.00 | 430,000.00 | 441,500.00 | 441,500.00 | 0.23% | 72,305 |
| Jun 25, 2025 | 447,000.00 | 453,000.00 | 438,000.00 | 440,500.00 | 440,500.00 | -0.79% | 88,585 |
| Jun 24, 2025 | 429,500.00 | 445,000.00 | 428,000.00 | 444,000.00 | 444,000.00 | 4.35% | 128,263 |
| Jun 23, 2025 | 424,000.00 | 429,500.00 | 420,000.00 | 425,500.00 | 425,500.00 | -0.70% | 87,663 |
| Jun 20, 2025 | 431,000.00 | 432,500.00 | 424,000.00 | 428,500.00 | 428,500.00 | 0.12% | 98,501 |
| Jun 19, 2025 | 424,000.00 | 432,500.00 | 424,000.00 | 428,000.00 | 428,000.00 | 1.30% | 127,402 |
| Jun 18, 2025 | 435,500.00 | 439,000.00 | 421,000.00 | 422,500.00 | 422,500.00 | -4.95% | 154,537 |
| Jun 17, 2025 | 438,000.00 | 452,500.00 | 435,000.00 | 444,500.00 | 444,500.00 | - | 62,789 |
| Jun 16, 2025 | 443,000.00 | 445,500.00 | 431,000.00 | 444,500.00 | 444,500.00 | 1.83% | 66,222 |
| Jun 13, 2025 | 429,500.00 | 440,500.00 | 424,000.00 | 436,500.00 | 436,500.00 | -0.57% | 131,674 |
| Jun 12, 2025 | 429,000.00 | 442,500.00 | 427,000.00 | 439,000.00 | 439,000.00 | -0.23% | 270,622 |
| Jun 11, 2025 | 429,500.00 | 444,500.00 | 429,500.00 | 440,000.00 | 440,000.00 | 1.38% | 116,166 |
| Jun 10, 2025 | 440,000.00 | 446,000.00 | 429,500.00 | 434,000.00 | 434,000.00 | -2.36% | 199,749 |
| Jun 9, 2025 | 446,500.00 | 466,000.00 | 441,000.00 | 444,500.00 | 444,500.00 | -0.22% | 267,876 |
| Jun 5, 2025 | 425,000.00 | 447,000.00 | 418,000.00 | 445,500.00 | 445,500.00 | 4.70% | 187,803 |
| Jun 4, 2025 | 396,000.00 | 426,000.00 | 392,000.00 | 425,500.00 | 425,500.00 | 9.66% | 162,127 |
| Jun 2, 2025 | 400,000.00 | 403,500.00 | 386,000.00 | 388,000.00 | 388,000.00 | -4.08% | 81,302 |
| May 30, 2025 | 395,500.00 | 404,500.00 | 395,500.00 | 404,500.00 | 404,500.00 | 1.25% | 247,976 |
| May 29, 2025 | 393,000.00 | 402,000.00 | 388,500.00 | 399,500.00 | 399,500.00 | 2.04% | 99,415 |
| May 28, 2025 | 391,000.00 | 395,500.00 | 386,000.00 | 391,500.00 | 391,500.00 | -0.89% | 70,837 |
| May 27, 2025 | 393,000.00 | 399,000.00 | 390,500.00 | 395,000.00 | 395,000.00 | -0.75% | 62,140 |
| May 26, 2025 | 383,000.00 | 398,000.00 | 381,500.00 | 398,000.00 | 398,000.00 | 4.74% | 94,917 |
| May 23, 2025 | 367,500.00 | 382,000.00 | 363,000.00 | 380,000.00 | 380,000.00 | 4.54% | 99,171 |
| May 22, 2025 | 375,000.00 | 382,000.00 | 363,000.00 | 363,500.00 | 363,500.00 | -2.68% | 119,446 |