Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 548,000
0.00 (0.00%)
At close: Feb 26, 2026
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 546,000.00 | 552,000.00 | 537,000.00 | 548,000.00 | - | - | 60,955 |
| Feb 25, 2026 | 544,000.00 | 557,000.00 | 536,000.00 | 548,000.00 | 548,000.00 | -0.90% | 167,983 |
| Feb 24, 2026 | 578,000.00 | 580,000.00 | 545,000.00 | 553,000.00 | 553,000.00 | -2.12% | 167,797 |
| Feb 23, 2026 | 627,000.00 | 646,000.00 | 560,000.00 | 565,000.00 | 565,000.00 | -8.58% | 226,576 |
| Feb 20, 2026 | 575,000.00 | 644,000.00 | 572,000.00 | 618,000.00 | 618,000.00 | 8.42% | 169,845 |
| Feb 19, 2026 | 552,000.00 | 570,000.00 | 547,000.00 | 570,000.00 | 570,000.00 | 1.97% | 165,511 |
| Feb 13, 2026 | 598,000.00 | 598,000.00 | 550,000.00 | 559,000.00 | 559,000.00 | -3.79% | 258,081 |
| Feb 12, 2026 | 550,000.00 | 581,000.00 | 549,000.00 | 581,000.00 | 581,000.00 | 5.83% | 119,593 |
| Feb 11, 2026 | 535,000.00 | 551,000.00 | 528,000.00 | 549,000.00 | 549,000.00 | 2.81% | 94,737 |
| Feb 10, 2026 | 548,000.00 | 548,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | 0.56% | 87,220 |
| Feb 9, 2026 | 532,000.00 | 550,000.00 | 523,000.00 | 531,000.00 | 531,000.00 | 2.31% | 105,631 |
| Feb 6, 2026 | 503,000.00 | 519,000.00 | 491,000.00 | 519,000.00 | 519,000.00 | 3.18% | 110,523 |
| Feb 5, 2026 | 510,000.00 | 516,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | -2.52% | 80,473 |
| 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% | 96,193 |
| 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% | 122,215 |
| 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% | 94,558 |
| Jan 20, 2026 | 478,500.00 | 503,000.00 | 478,000.00 | 501,000.00 | 501,000.00 | 4.27% | 91,419 |
| 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% | 165,316 |
| Jan 15, 2026 | 477,000.00 | 483,000.00 | 471,000.00 | 475,500.00 | 475,500.00 | -0.83% | 115,364 |
| Jan 14, 2026 | 478,000.00 | 479,500.00 | 471,500.00 | 479,500.00 | 479,500.00 | 0.63% | 58,662 |
| 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% | 103,425 |
| 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 | - | 40,982 |
| 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% | 42,941 |
| 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% | 29,253 |
| 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% | 69,612 |
| 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% | 127,460 |
| 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% | 239,572 |
| Dec 11, 2025 | 495,500.00 | 630,000.00 | 483,500.00 | 630,000.00 | 630,000.00 | 28.31% | 194,188 |