Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 625,000
-11,000 (-1.73%)
At close: Jun 29, 2026
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 640,000.00 | 644,000.00 | 612,000.00 | 636,000.00 | 636,000.00 | -2.30% | 181,254 |
| Jun 25, 2026 | 653,000.00 | 665,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | 2.36% | 117,775 |
| Jun 24, 2026 | 639,000.00 | 652,000.00 | 616,000.00 | 636,000.00 | 636,000.00 | -1.55% | 240,897 |
| Jun 23, 2026 | 664,000.00 | 706,000.00 | 638,000.00 | 646,000.00 | 646,000.00 | -5.69% | 144,594 |
| Jun 22, 2026 | 708,000.00 | 715,000.00 | 673,000.00 | 685,000.00 | 685,000.00 | -2.14% | 93,659 |
| Jun 19, 2026 | 737,000.00 | 737,000.00 | 690,000.00 | 700,000.00 | 700,000.00 | - | 223,971 |
| Jun 18, 2026 | 672,000.00 | 705,000.00 | 664,000.00 | 700,000.00 | 700,000.00 | 3.09% | 119,932 |
| Jun 17, 2026 | 677,000.00 | 687,000.00 | 668,000.00 | 679,000.00 | 679,000.00 | 1.19% | 75,621 |
| Jun 16, 2026 | 670,000.00 | 698,000.00 | 662,000.00 | 671,000.00 | 671,000.00 | -0.74% | 151,784 |
| Jun 15, 2026 | 671,000.00 | 690,000.00 | 658,000.00 | 676,000.00 | 676,000.00 | 3.36% | 115,811 |
| Jun 12, 2026 | 685,000.00 | 695,000.00 | 647,000.00 | 654,000.00 | 654,000.00 | -1.36% | 121,961 |
| Jun 11, 2026 | 615,000.00 | 663,000.00 | 597,000.00 | 663,000.00 | 663,000.00 | 7.63% | 276,455 |
| Jun 10, 2026 | 616,000.00 | 633,000.00 | 596,000.00 | 616,000.00 | 616,000.00 | -5.95% | 230,994 |
| Jun 9, 2026 | 671,000.00 | 682,000.00 | 640,000.00 | 655,000.00 | 655,000.00 | -2.24% | 224,520 |
| Jun 8, 2026 | 673,000.00 | 692,000.00 | 650,000.00 | 670,000.00 | 670,000.00 | -3.60% | 181,279 |
| Jun 5, 2026 | 705,000.00 | 728,000.00 | 682,000.00 | 695,000.00 | 695,000.00 | -4.79% | 343,227 |
| Jun 4, 2026 | 677,000.00 | 757,000.00 | 672,000.00 | 730,000.00 | 730,000.00 | 13.88% | 443,786 |
| Jun 2, 2026 | 629,000.00 | 649,000.00 | 604,000.00 | 641,000.00 | 641,000.00 | 6.13% | 215,423 |
| Jun 1, 2026 | 579,000.00 | 632,000.00 | 570,000.00 | 604,000.00 | 604,000.00 | 6.15% | 282,425 |
| May 29, 2026 | 565,000.00 | 575,000.00 | 545,000.00 | 569,000.00 | 569,000.00 | 1.61% | 226,006 |
| May 28, 2026 | 566,000.00 | 567,000.00 | 533,000.00 | 560,000.00 | 560,000.00 | -2.95% | 222,612 |
| May 27, 2026 | 590,000.00 | 597,000.00 | 572,000.00 | 577,000.00 | 577,000.00 | -0.69% | 144,541 |
| May 26, 2026 | 581,000.00 | 592,000.00 | 570,000.00 | 581,000.00 | 581,000.00 | 2.11% | 181,755 |
| May 22, 2026 | 578,000.00 | 592,000.00 | 565,000.00 | 569,000.00 | 569,000.00 | 0.53% | 186,662 |
| May 21, 2026 | 555,000.00 | 570,000.00 | 550,000.00 | 566,000.00 | 566,000.00 | 4.24% | 164,707 |
| May 20, 2026 | 566,000.00 | 566,000.00 | 526,000.00 | 543,000.00 | 543,000.00 | -1.45% | 189,866 |
| May 19, 2026 | 566,000.00 | 579,000.00 | 547,000.00 | 551,000.00 | 551,000.00 | -0.54% | 188,446 |
| May 18, 2026 | 559,000.00 | 576,000.00 | 548,000.00 | 554,000.00 | 554,000.00 | - | 147,428 |
| May 15, 2026 | 550,000.00 | 570,000.00 | 542,000.00 | 554,000.00 | 554,000.00 | 2.97% | 254,102 |
| May 14, 2026 | 503,000.00 | 538,000.00 | 502,000.00 | 538,000.00 | 538,000.00 | 8.03% | 269,848 |
| May 13, 2026 | 511,000.00 | 515,000.00 | 490,000.00 | 498,000.00 | 498,000.00 | -1.39% | 131,112 |
| May 12, 2026 | 510,000.00 | 522,000.00 | 495,500.00 | 505,000.00 | 505,000.00 | - | 228,675 |
| May 11, 2026 | 512,000.00 | 515,000.00 | 499,000.00 | 505,000.00 | 505,000.00 | 1.20% | 197,789 |
| May 8, 2026 | 490,000.00 | 505,000.00 | 472,000.00 | 499,000.00 | 499,000.00 | 1.84% | 189,706 |
| May 7, 2026 | 488,500.00 | 495,500.00 | 475,500.00 | 490,000.00 | 490,000.00 | 1.98% | 387,911 |
| May 6, 2026 | 494,000.00 | 494,000.00 | 473,500.00 | 480,500.00 | 480,500.00 | 1.48% | 473,305 |
| May 4, 2026 | 468,500.00 | 476,500.00 | 459,000.00 | 473,500.00 | 473,500.00 | 2.71% | 146,921 |
| Apr 30, 2026 | 460,000.00 | 466,000.00 | 457,500.00 | 461,000.00 | 461,000.00 | -0.65% | 166,163 |
| Apr 29, 2026 | 483,000.00 | 483,500.00 | 461,000.00 | 464,000.00 | 464,000.00 | -3.93% | 138,790 |
| Apr 28, 2026 | 464,500.00 | 485,000.00 | 462,500.00 | 483,000.00 | 483,000.00 | 4.77% | 227,751 |
| Apr 27, 2026 | 458,500.00 | 464,500.00 | 452,500.00 | 461,000.00 | 461,000.00 | 1.10% | 114,583 |
| Apr 24, 2026 | 454,500.00 | 459,000.00 | 451,000.00 | 456,000.00 | 456,000.00 | -1.51% | 166,309 |
| Apr 23, 2026 | 469,500.00 | 470,500.00 | 455,000.00 | 463,000.00 | 463,000.00 | 0.33% | 218,843 |
| Apr 22, 2026 | 470,000.00 | 472,500.00 | 460,000.00 | 461,500.00 | 461,500.00 | -1.39% | 113,264 |
| Apr 21, 2026 | 473,500.00 | 475,500.00 | 466,000.00 | 468,000.00 | 468,000.00 | -1.58% | 138,915 |
| Apr 20, 2026 | 481,500.00 | 485,000.00 | 475,500.00 | 475,500.00 | 475,500.00 | -0.94% | 112,032 |
| Apr 17, 2026 | 489,000.00 | 490,500.00 | 479,000.00 | 480,000.00 | 480,000.00 | -2.04% | 118,457 |
| Apr 16, 2026 | 488,500.00 | 497,500.00 | 485,000.00 | 490,000.00 | 490,000.00 | 0.82% | 213,852 |
| Apr 15, 2026 | 502,000.00 | 515,000.00 | 482,500.00 | 486,000.00 | 486,000.00 | -0.72% | 243,531 |
| Apr 14, 2026 | 491,000.00 | 492,000.00 | 474,500.00 | 489,500.00 | 489,500.00 | 3.82% | 200,078 |