Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 470,000
-1,500 (-0.32%)
At close: Jan 9, 2026
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 476,000.00 | 476,500.00 | 463,000.00 | 470,000.00 | 470,000.00 | 0.64% | 75,340 |
| Nov 20, 2025 | 478,500.00 | 479,000.00 | 467,000.00 | 467,000.00 | 467,000.00 | -0.43% | 47,037 |
| Nov 19, 2025 | 473,500.00 | 478,000.00 | 468,000.00 | 469,000.00 | 469,000.00 | 1.08% | 61,488 |
| Nov 18, 2025 | 476,000.00 | 479,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | -2.62% | 57,756 |
| Nov 17, 2025 | 490,000.00 | 498,500.00 | 474,500.00 | 476,500.00 | 476,500.00 | -3.64% | 112,538 |
| Nov 14, 2025 | 506,000.00 | 525,000.00 | 487,500.00 | 494,500.00 | 494,500.00 | -1.10% | 96,733 |
| Nov 13, 2025 | 515,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | -4.21% | 127,043 |
| Nov 12, 2025 | 495,500.00 | 528,000.00 | 493,500.00 | 522,000.00 | 522,000.00 | 4.19% | 100,438 |
| Nov 11, 2025 | 513,000.00 | 528,000.00 | 500,000.00 | 501,000.00 | 501,000.00 | -1.96% | 132,482 |
| Nov 10, 2025 | 501,000.00 | 520,000.00 | 499,500.00 | 511,000.00 | 511,000.00 | 4.71% | 102,863 |
| Nov 7, 2025 | 500,000.00 | 500,000.00 | 480,000.00 | 488,000.00 | 488,000.00 | -1.11% | 114,316 |
| Nov 6, 2025 | 466,500.00 | 496,500.00 | 462,000.00 | 493,500.00 | 493,500.00 | 5.22% | 165,472 |
| Nov 5, 2025 | 447,000.00 | 469,000.00 | 443,000.00 | 469,000.00 | 469,000.00 | 5.51% | 144,366 |
| Nov 4, 2025 | 439,000.00 | 444,500.00 | 438,000.00 | 444,500.00 | 444,500.00 | 0.45% | 63,584 |
| Nov 3, 2025 | 438,000.00 | 446,500.00 | 437,500.00 | 442,500.00 | 442,500.00 | 0.23% | 54,128 |
| Oct 31, 2025 | 450,500.00 | 451,000.00 | 441,500.00 | 441,500.00 | 441,500.00 | -1.12% | 75,125 |
| Oct 30, 2025 | 441,500.00 | 455,500.00 | 441,500.00 | 446,500.00 | 446,500.00 | 0.34% | 71,167 |
| Oct 29, 2025 | 453,500.00 | 454,000.00 | 441,500.00 | 445,000.00 | 445,000.00 | -0.89% | 75,941 |