Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea flag South Korea · Delayed Price · Currency is KRW
443,000
+1,000 (0.23%)
At close: Aug 22, 2025, 3:30 PM KST

KRX:000810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025442,500.00449,000.00440,000.00443,000.00443,000.000.23%97,114
Aug 21, 2025442,500.00451,500.00438,500.00442,000.00442,000.000.57%90,160
Aug 20, 2025446,000.00446,000.00432,000.00439,500.00439,500.00-0.79%69,263
Aug 19, 2025449,500.00449,500.00437,000.00443,000.00443,000.000.45%69,208
Aug 18, 2025440,000.00446,000.00436,000.00441,000.00441,000.00-83,872
Aug 14, 2025442,500.00447,000.00432,750.00441,000.00441,000.000.57%99,685
Aug 13, 2025441,000.00445,500.00430,500.00438,500.00438,500.00-0.45%87,878
Aug 12, 2025436,500.00446,000.00436,000.00440,500.00440,500.000.46%51,072
Aug 11, 2025446,500.00446,500.00435,000.00438,500.00438,500.001.15%56,546
Aug 8, 2025438,000.00441,000.00432,000.00433,500.00433,500.00-2.14%72,333
Aug 7, 2025436,500.00443,000.00435,500.00443,000.00443,000.001.26%43,844
Aug 6, 2025434,000.00439,000.00431,500.00437,500.00437,500.000.81%50,728
Aug 5, 2025420,000.00435,000.00419,500.00434,000.00434,000.003.95%84,618
Aug 4, 2025414,500.00421,500.00412,000.00417,500.00417,500.00-0.24%56,066
Aug 1, 2025432,000.00436,500.00417,000.00418,500.00418,500.00-4.99%80,913
Jul 31, 2025440,000.00448,500.00437,500.00440,500.00440,500.00-0.79%74,514
Jul 30, 2025435,000.00444,500.00435,000.00444,000.00444,000.001.14%96,737
Jul 29, 2025431,000.00441,000.00430,500.00439,000.00439,000.000.80%110,264
Jul 28, 2025451,500.00452,500.00434,000.00435,500.00435,500.00-4.50%142,685
Jul 25, 2025451,000.00461,000.00451,000.00456,000.00456,000.00-59,932
Jul 24, 2025470,000.00470,000.00452,000.00456,000.00456,000.00-1.51%156,020
Jul 23, 2025465,500.00466,000.00458,000.00463,000.00463,000.00-186,461
Jul 22, 2025462,000.00474,500.00459,500.00463,000.00463,000.000.33%119,264
Jul 21, 2025462,000.00466,500.00453,500.00461,500.00461,500.00-1.07%160,696
Jul 18, 2025480,500.00485,000.00460,000.00466,500.00466,500.00-2.30%83,245
Jul 17, 2025475,000.00479,000.00470,000.00477,500.00477,500.001.60%187,761
Jul 16, 2025475,500.00481,500.00468,500.00470,000.00470,000.00-3.19%224,171
Jul 15, 2025500,000.00505,000.00478,000.00485,500.00485,500.00-6.27%332,267
Jul 14, 2025476,000.00526,000.00476,000.00518,000.00518,000.009.51%169,547
Jul 11, 2025466,000.00473,500.00463,000.00473,000.00473,000.000.42%109,234
Jul 10, 2025474,500.00481,000.00469,000.00471,000.00471,000.00-1.57%140,880
Jul 9, 2025465,000.00479,500.00462,500.00478,500.00478,500.003.35%120,493
Jul 8, 2025444,500.00465,000.00440,000.00463,000.00463,000.005.11%134,698
Jul 7, 2025437,000.00441,500.00430,000.00440,500.00440,500.001.85%156,610
Jul 4, 2025438,000.00442,500.00432,000.00432,500.00432,500.00-1.93%53,616
Jul 3, 2025441,500.00446,000.00434,500.00441,000.00441,000.000.34%61,305
Jul 2, 2025430,000.00444,000.00429,000.00439,500.00439,500.00-76,958
Jul 1, 2025438,500.00456,500.00437,500.00439,500.00439,500.001.27%119,538
Jun 30, 2025441,000.00448,000.00434,000.00434,000.00434,000.00-0.23%76,620
Jun 27, 2025439,000.00439,000.00431,000.00435,000.00435,000.00-1.47%85,938
Jun 26, 2025440,000.00442,500.00430,000.00441,500.00441,500.000.23%72,305
Jun 25, 2025447,000.00453,000.00438,000.00440,500.00440,500.00-0.79%88,585
Jun 24, 2025429,500.00445,000.00428,000.00444,000.00444,000.004.35%128,263
Jun 23, 2025424,000.00429,500.00420,000.00425,500.00425,500.00-0.70%87,663
Jun 20, 2025431,000.00432,500.00424,000.00428,500.00428,500.000.12%98,501
Jun 19, 2025424,000.00432,500.00424,000.00428,000.00428,000.001.30%127,402
Jun 18, 2025435,500.00439,000.00421,000.00422,500.00422,500.00-4.95%154,537
Jun 17, 2025438,000.00452,500.00435,000.00444,500.00444,500.00-62,789
Jun 16, 2025443,000.00445,500.00431,000.00444,500.00444,500.001.83%66,222
Jun 13, 2025429,500.00440,500.00424,000.00436,500.00436,500.00-0.57%131,674