Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 516,000
+24,500 (4.98%)
At close: Feb 4, 2026
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 494,500.00 | 517,000.00 | 489,500.00 | 516,000.00 | 516,000.00 | 4.98% | 102,964 |
| Feb 3, 2026 | 490,000.00 | 498,000.00 | 486,000.00 | 491,500.00 | 491,500.00 | 2.08% | 94,937 |
| Feb 2, 2026 | 502,000.00 | 502,000.00 | 477,000.00 | 481,500.00 | 481,500.00 | -3.89% | 88,642 |
| Jan 30, 2026 | 493,000.00 | 510,000.00 | 493,000.00 | 501,000.00 | 501,000.00 | 0.40% | 167,292 |
| Jan 29, 2026 | 487,500.00 | 501,000.00 | 480,000.00 | 499,000.00 | 499,000.00 | 1.63% | 118,706 |
| Jan 28, 2026 | 502,000.00 | 507,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | -2.19% | 114,888 |
| Jan 27, 2026 | 493,000.00 | 503,000.00 | 490,500.00 | 502,000.00 | 502,000.00 | 2.34% | 89,836 |
| Jan 26, 2026 | 486,000.00 | 495,000.00 | 486,000.00 | 490,500.00 | 490,500.00 | -0.30% | 83,438 |
| Jan 23, 2026 | 487,500.00 | 492,500.00 | 483,000.00 | 492,000.00 | 492,000.00 | 0.51% | 81,180 |
| Jan 22, 2026 | 493,500.00 | 498,500.00 | 488,000.00 | 489,500.00 | 489,500.00 | -1.81% | 100,425 |
| Jan 21, 2026 | 502,000.00 | 502,000.00 | 489,500.00 | 498,500.00 | 498,500.00 | -0.50% | 79,836 |
| Jan 20, 2026 | 478,500.00 | 503,000.00 | 478,000.00 | 501,000.00 | 501,000.00 | 4.27% | 89,722 |
| Jan 19, 2026 | 481,000.00 | 485,000.00 | 477,000.00 | 480,500.00 | 480,500.00 | -1.23% | 68,550 |
| Jan 16, 2026 | 480,000.00 | 513,000.00 | 478,500.00 | 486,500.00 | 486,500.00 | 2.31% | 156,891 |
| Jan 15, 2026 | 477,000.00 | 483,000.00 | 471,000.00 | 475,500.00 | 475,500.00 | -0.83% | 95,364 |
| Jan 14, 2026 | 478,000.00 | 479,500.00 | 471,500.00 | 479,500.00 | 479,500.00 | 0.63% | 58,661 |
| Jan 13, 2026 | 479,500.00 | 480,000.00 | 471,500.00 | 476,500.00 | 476,500.00 | -0.10% | 55,912 |
| Jan 12, 2026 | 471,500.00 | 478,500.00 | 467,000.00 | 477,000.00 | 477,000.00 | 1.49% | 95,850 |
| Jan 9, 2026 | 469,000.00 | 473,000.00 | 466,000.00 | 470,000.00 | 470,000.00 | -0.32% | 67,916 |
| Jan 8, 2026 | 480,500.00 | 481,000.00 | 469,000.00 | 471,500.00 | 471,500.00 | -2.88% | 113,442 |
| Jan 7, 2026 | 488,500.00 | 493,000.00 | 480,500.00 | 485,500.00 | 485,500.00 | -1.92% | 73,648 |
| Jan 6, 2026 | 487,500.00 | 495,000.00 | 486,500.00 | 495,000.00 | 495,000.00 | 1.54% | 47,068 |
| Jan 5, 2026 | 494,500.00 | 497,500.00 | 485,500.00 | 487,500.00 | 487,500.00 | -1.91% | 81,483 |
| Jan 2, 2026 | 495,000.00 | 499,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | - | 40,962 |
| Dec 30, 2025 | 491,500.00 | 499,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | 0.20% | 33,922 |
| Dec 29, 2025 | 484,000.00 | 496,000.00 | 483,000.00 | 496,000.00 | 496,000.00 | 0.92% | 42,067 |
| Dec 26, 2025 | 497,000.00 | 501,000.00 | 490,500.00 | 491,500.00 | 491,500.00 | -1.50% | 31,550 |
| Dec 24, 2025 | 499,500.00 | 501,000.00 | 496,500.00 | 499,000.00 | 499,000.00 | 0.20% | 29,250 |
| Dec 23, 2025 | 499,000.00 | 504,000.00 | 496,500.00 | 498,000.00 | 498,000.00 | 0.10% | 47,364 |
| Dec 22, 2025 | 493,500.00 | 497,500.00 | 490,500.00 | 497,500.00 | 497,500.00 | 1.95% | 45,124 |
| Dec 19, 2025 | 487,000.00 | 491,000.00 | 484,000.00 | 488,000.00 | 488,000.00 | 1.24% | 58,271 |
| Dec 18, 2025 | 493,000.00 | 495,000.00 | 482,000.00 | 482,000.00 | 482,000.00 | -2.03% | 56,293 |
| Dec 17, 2025 | 487,000.00 | 495,500.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.34% | 72,704 |
| Dec 16, 2025 | 486,500.00 | 493,000.00 | 485,500.00 | 485,500.00 | 485,500.00 | -0.82% | 126,621 |
| Dec 15, 2025 | 491,500.00 | 498,000.00 | 483,500.00 | 489,500.00 | 489,500.00 | - | 120,462 |
| Dec 12, 2025 | 507,000.00 | 509,000.00 | 487,500.00 | 489,500.00 | 489,500.00 | -22.30% | 236,285 |
| Dec 11, 2025 | 495,500.00 | 630,000.00 | 483,500.00 | 630,000.00 | 630,000.00 | 28.31% | 187,751 |
| Dec 10, 2025 | 503,000.00 | 504,000.00 | 490,000.00 | 491,000.00 | 491,000.00 | -1.80% | 70,894 |
| Dec 9, 2025 | 500,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | 0.40% | 71,663 |
| Dec 8, 2025 | 522,000.00 | 522,000.00 | 495,000.00 | 498,000.00 | 498,000.00 | -4.60% | 69,020 |
| Dec 5, 2025 | 497,500.00 | 522,000.00 | 494,000.00 | 522,000.00 | 522,000.00 | 5.03% | 106,765 |
| Dec 4, 2025 | 490,000.00 | 499,000.00 | 489,500.00 | 497,000.00 | 497,000.00 | 0.71% | 53,922 |
| Dec 3, 2025 | 495,000.00 | 497,500.00 | 485,000.00 | 493,500.00 | 493,500.00 | -0.70% | 70,792 |
| Dec 2, 2025 | 517,000.00 | 517,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | -1.00% | 107,587 |
| Dec 1, 2025 | 486,000.00 | 502,000.00 | 482,500.00 | 502,000.00 | 502,000.00 | 4.26% | 88,150 |
| Nov 28, 2025 | 489,500.00 | 492,500.00 | 481,000.00 | 481,500.00 | 481,500.00 | -1.13% | 50,039 |
| Nov 27, 2025 | 484,000.00 | 494,000.00 | 484,000.00 | 487,000.00 | 487,000.00 | 0.21% | 39,359 |
| Nov 26, 2025 | 485,500.00 | 487,500.00 | 472,000.00 | 486,000.00 | 486,000.00 | 2.75% | 48,298 |
| Nov 25, 2025 | 479,000.00 | 489,000.00 | 469,500.00 | 473,000.00 | 473,000.00 | - | 49,760 |
| Nov 24, 2025 | 475,000.00 | 481,000.00 | 464,000.00 | 473,000.00 | 473,000.00 | 0.64% | 187,839 |