Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 446,500
+1,500 (0.34%)
At close: Oct 30, 2025
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 453,500.00 | 454,000.00 | 441,500.00 | 445,000.00 | 445,000.00 | -0.89% | 75,939 |
| Oct 28, 2025 | 452,500.00 | 452,500.00 | 445,000.00 | 449,000.00 | 449,000.00 | -0.77% | 79,941 |
| Oct 27, 2025 | 450,500.00 | 457,500.00 | 449,500.00 | 452,500.00 | 452,500.00 | -0.66% | 71,963 |
| Oct 24, 2025 | 456,000.00 | 461,500.00 | 452,000.00 | 455,500.00 | 455,500.00 | 0.22% | 60,094 |
| Oct 23, 2025 | 455,500.00 | 463,000.00 | 450,500.00 | 454,500.00 | 454,500.00 | - | 127,076 |
| Oct 22, 2025 | 457,000.00 | 457,000.00 | 446,500.00 | 454,500.00 | 454,500.00 | 0.11% | 63,109 |
| Oct 21, 2025 | 446,500.00 | 457,000.00 | 446,000.00 | 454,000.00 | 454,000.00 | 2.14% | 114,244 |
| Oct 20, 2025 | 437,000.00 | 447,000.00 | 436,500.00 | 444,500.00 | 444,500.00 | 1.83% | 109,493 |
| Oct 17, 2025 | 446,000.00 | 448,000.00 | 436,500.00 | 436,500.00 | 436,500.00 | -3.11% | 111,917 |
| Oct 16, 2025 | 448,500.00 | 454,000.00 | 446,000.00 | 450,500.00 | 450,500.00 | 0.67% | 60,862 |
| Oct 15, 2025 | 444,500.00 | 449,000.00 | 442,000.00 | 447,500.00 | 447,500.00 | 0.56% | 61,450 |
| Oct 14, 2025 | 444,000.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | -1.11% | 78,237 |
| Oct 13, 2025 | 456,000.00 | 456,000.00 | 442,500.00 | 450,000.00 | 450,000.00 | -0.33% | 76,521 |
| Oct 10, 2025 | 448,000.00 | 460,000.00 | 441,000.00 | 451,500.00 | 451,500.00 | 0.33% | 114,568 |
| Oct 2, 2025 | 454,500.00 | 455,500.00 | 450,000.00 | 450,000.00 | 450,000.00 | -0.33% | 123,500 |
| Oct 1, 2025 | 457,000.00 | 457,500.00 | 449,500.00 | 451,500.00 | 451,500.00 | - | 41,120 |
| Sep 30, 2025 | 457,500.00 | 459,500.00 | 451,500.00 | 451,500.00 | 451,500.00 | -2.06% | 76,604 |
| Sep 29, 2025 | 458,000.00 | 465,000.00 | 456,000.00 | 461,000.00 | 461,000.00 | 2.22% | 102,404 |
| Sep 26, 2025 | 450,000.00 | 456,500.00 | 449,000.00 | 451,000.00 | 451,000.00 | 0.22% | 89,981 |
| Sep 25, 2025 | 453,500.00 | 460,500.00 | 448,500.00 | 450,000.00 | 450,000.00 | -0.66% | 76,721 |
| Sep 24, 2025 | 459,500.00 | 459,500.00 | 450,000.00 | 453,000.00 | 453,000.00 | -1.20% | 81,245 |
| Sep 23, 2025 | 453,000.00 | 459,000.00 | 453,000.00 | 458,500.00 | 458,500.00 | 0.22% | 63,530 |
| Sep 22, 2025 | 454,500.00 | 459,500.00 | 453,500.00 | 457,500.00 | 457,500.00 | 0.66% | 40,968 |
| Sep 19, 2025 | 450,000.00 | 455,000.00 | 450,000.00 | 454,500.00 | 454,500.00 | -0.11% | 146,641 |
| Sep 18, 2025 | 450,500.00 | 455,000.00 | 446,500.00 | 455,000.00 | 455,000.00 | 1.34% | 94,427 |
| Sep 17, 2025 | 460,500.00 | 464,500.00 | 448,000.00 | 449,000.00 | 449,000.00 | -3.34% | 158,487 |
| Sep 16, 2025 | 467,500.00 | 470,000.00 | 460,000.00 | 464,500.00 | 464,500.00 | -1.17% | 93,652 |
| Sep 15, 2025 | 470,000.00 | 471,500.00 | 465,500.00 | 470,000.00 | 470,000.00 | - | 114,497 |
| Sep 12, 2025 | 474,500.00 | 476,500.00 | 468,000.00 | 470,000.00 | 470,000.00 | -0.63% | 80,699 |
| Sep 11, 2025 | 467,500.00 | 473,000.00 | 463,000.00 | 473,000.00 | 473,000.00 | 0.21% | 150,946 |
| Sep 10, 2025 | 461,500.00 | 476,000.00 | 461,000.00 | 472,000.00 | 472,000.00 | 1.40% | 151,215 |
| Sep 9, 2025 | 462,500.00 | 468,000.00 | 458,500.00 | 465,500.00 | 465,500.00 | 1.20% | 112,792 |
| Sep 8, 2025 | 465,000.00 | 465,000.00 | 456,500.00 | 460,000.00 | 460,000.00 | 0.55% | 93,912 |
| Sep 5, 2025 | 449,000.00 | 460,500.00 | 449,000.00 | 457,500.00 | 457,500.00 | 0.99% | 91,129 |
| Sep 4, 2025 | 451,000.00 | 456,500.00 | 445,500.00 | 453,000.00 | 453,000.00 | -0.88% | 72,896 |
| Sep 3, 2025 | 465,500.00 | 467,500.00 | 454,000.00 | 457,000.00 | 457,000.00 | -0.54% | 141,127 |
| Sep 2, 2025 | 453,500.00 | 461,000.00 | 453,000.00 | 459,500.00 | 459,500.00 | 1.21% | 114,746 |
| Sep 1, 2025 | 447,500.00 | 457,500.00 | 444,000.00 | 454,000.00 | 454,000.00 | 2.25% | 77,150 |
| Aug 29, 2025 | 452,500.00 | 453,500.00 | 443,000.00 | 444,000.00 | 444,000.00 | -1.77% | 84,674 |
| Aug 28, 2025 | 437,500.00 | 458,000.00 | 437,000.00 | 452,000.00 | 452,000.00 | 2.73% | 155,216 |
| Aug 27, 2025 | 437,500.00 | 440,500.00 | 435,500.00 | 440,000.00 | 440,000.00 | 0.80% | 88,616 |
| Aug 26, 2025 | 438,500.00 | 440,500.00 | 432,500.00 | 436,500.00 | 436,500.00 | -1.02% | 203,587 |
| Aug 25, 2025 | 444,000.00 | 445,000.00 | 439,000.00 | 441,000.00 | 441,000.00 | -0.45% | 72,845 |
| Aug 22, 2025 | 442,500.00 | 449,000.00 | 440,000.00 | 443,000.00 | 443,000.00 | 0.23% | 116,313 |
| Aug 21, 2025 | 442,500.00 | 451,500.00 | 438,500.00 | 442,000.00 | 442,000.00 | 0.57% | 90,160 |
| Aug 20, 2025 | 446,000.00 | 446,000.00 | 432,000.00 | 439,500.00 | 439,500.00 | -0.79% | 69,263 |
| Aug 19, 2025 | 449,500.00 | 449,500.00 | 437,000.00 | 443,000.00 | 443,000.00 | 0.45% | 69,208 |
| Aug 18, 2025 | 440,000.00 | 446,000.00 | 436,000.00 | 441,000.00 | 441,000.00 | - | 83,872 |
| Aug 14, 2025 | 442,500.00 | 447,000.00 | 432,750.00 | 441,000.00 | 441,000.00 | 0.57% | 99,685 |
| Aug 13, 2025 | 441,000.00 | 445,500.00 | 430,500.00 | 438,500.00 | 438,500.00 | -0.45% | 87,878 |