Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 651,000
0.00 (0.00%)
Nov 3, 2026, 3:30 PM KST
KRX:000810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 661,000.00 | 661,000.00 | 643,000.00 | 651,000.00 | 651,000.00 | - | 106,117 |
| Nov 2, 2026 | 658,000.00 | 661,000.00 | 645,000.00 | 651,000.00 | 651,000.00 | -1.21% | 70,648 |
| Oct 30, 2026 | 659,000.00 | 662,000.00 | 640,000.00 | 659,000.00 | 659,000.00 | 1.23% | 96,168 |
| Oct 29, 2026 | 658,000.00 | 659,000.00 | 625,000.00 | 651,000.00 | 651,000.00 | 2.20% | 127,664 |
| Oct 28, 2026 | 617,000.00 | 646,000.00 | 606,000.00 | 637,000.00 | 637,000.00 | 6.70% | 106,953 |
| Oct 27, 2026 | 610,000.00 | 610,000.00 | 586,000.00 | 597,000.00 | 597,000.00 | 0.34% | 107,163 |
| Oct 26, 2026 | 602,000.00 | 616,000.00 | 592,000.00 | 595,000.00 | 595,000.00 | -1.16% | 61,381 |
| Oct 23, 2026 | 609,000.00 | 609,000.00 | 591,000.00 | 602,000.00 | 602,000.00 | -0.99% | 84,927 |
| Oct 22, 2026 | 590,000.00 | 618,000.00 | 590,000.00 | 608,000.00 | 608,000.00 | 1.16% | 81,649 |
| Oct 21, 2026 | 623,000.00 | 623,000.00 | 595,000.00 | 601,000.00 | 601,000.00 | -0.17% | 73,202 |
| Oct 20, 2026 | 596,000.00 | 617,000.00 | 594,000.00 | 602,000.00 | 602,000.00 | -0.82% | 83,834 |
| Oct 19, 2026 | 585,000.00 | 610,000.00 | 573,000.00 | 607,000.00 | 607,000.00 | 3.58% | 65,840 |
| Oct 16, 2026 | 588,000.00 | 610,000.00 | 582,000.00 | 586,000.00 | 586,000.00 | 1.03% | 86,491 |
| Oct 15, 2026 | 579,000.00 | 585,000.00 | 568,000.00 | 580,000.00 | 580,000.00 | -0.34% | 124,664 |
| Oct 14, 2026 | 613,000.00 | 613,000.00 | 576,000.00 | 582,000.00 | 582,000.00 | -4.90% | 118,314 |
| Oct 13, 2026 | 610,000.00 | 622,000.00 | 595,000.00 | 612,000.00 | 612,000.00 | -1.61% | 145,145 |
| Oct 12, 2026 | 612,000.00 | 630,000.00 | 607,000.00 | 622,000.00 | 622,000.00 | 1.63% | 98,793 |
| Oct 8, 2026 | 621,000.00 | 623,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | -2.70% | 119,365 |
| Oct 7, 2026 | 631,000.00 | 636,000.00 | 622,000.00 | 629,000.00 | 629,000.00 | -0.94% | 67,521 |
| Oct 6, 2026 | 645,000.00 | 645,000.00 | 624,000.00 | 635,000.00 | 635,000.00 | 1.44% | 83,607 |
| Oct 2, 2026 | 628,000.00 | 631,000.00 | 619,000.00 | 626,000.00 | 626,000.00 | - | 41,613 |
| Oct 1, 2026 | 636,000.00 | 636,000.00 | 617,000.00 | 626,000.00 | 626,000.00 | -1.11% | 35,339 |
| Sep 30, 2026 | 655,000.00 | 660,000.00 | 626,000.00 | 633,000.00 | 633,000.00 | -3.06% | 70,394 |
| Sep 29, 2026 | 664,000.00 | 664,000.00 | 646,000.00 | 653,000.00 | 653,000.00 | -1.21% | 73,176 |
| Sep 28, 2026 | 655,000.00 | 668,000.00 | 642,000.00 | 661,000.00 | 661,000.00 | 2.01% | 66,203 |
| Sep 23, 2026 | 652,000.00 | 656,000.00 | 644,000.00 | 648,000.00 | 648,000.00 | -1.07% | 60,134 |
| Sep 22, 2026 | 653,000.00 | 657,000.00 | 642,000.00 | 655,000.00 | 655,000.00 | 0.61% | 94,384 |
| Sep 21, 2026 | 652,000.00 | 658,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | 0.46% | 46,916 |
| Sep 18, 2026 | 666,000.00 | 667,000.00 | 648,000.00 | 648,000.00 | 648,000.00 | -2.70% | 164,820 |
| Sep 17, 2026 | 666,000.00 | 682,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | 0.76% | 47,922 |
| Sep 16, 2026 | 658,000.00 | 665,000.00 | 652,000.00 | 661,000.00 | 661,000.00 | - | 61,877 |
| Sep 15, 2026 | 663,000.00 | 684,000.00 | 658,000.00 | 661,000.00 | 661,000.00 | -2.07% | 95,448 |
| Sep 14, 2026 | 670,000.00 | 677,000.00 | 659,000.00 | 675,000.00 | 675,000.00 | -1.60% | 63,920 |
| Sep 11, 2026 | 641,000.00 | 694,000.00 | 635,000.00 | 686,000.00 | 686,000.00 | 6.03% | 137,593 |
| Sep 10, 2026 | 640,000.00 | 652,000.00 | 636,000.00 | 647,000.00 | 647,000.00 | 0.94% | 192,158 |
| Sep 9, 2026 | 650,000.00 | 655,000.00 | 638,000.00 | 641,000.00 | 641,000.00 | -0.93% | 67,903 |
| Sep 8, 2026 | 664,000.00 | 669,000.00 | 639,000.00 | 647,000.00 | 647,000.00 | -1.37% | 98,132 |
| Sep 7, 2026 | 662,000.00 | 672,000.00 | 653,000.00 | 656,000.00 | 656,000.00 | -1.06% | 98,683 |
| Sep 4, 2026 | 686,000.00 | 692,000.00 | 630,000.00 | 663,000.00 | 663,000.00 | -5.56% | 139,506 |
| Sep 3, 2026 | 660,000.00 | 705,000.00 | 657,000.00 | 702,000.00 | 702,000.00 | 6.85% | 238,820 |
| Sep 2, 2026 | 660,000.00 | 667,000.00 | 651,000.00 | 657,000.00 | 657,000.00 | -2.95% | 70,224 |
| Sep 1, 2026 | 658,000.00 | 682,000.00 | 657,000.00 | 677,000.00 | 677,000.00 | 1.80% | 68,112 |
| Aug 31, 2026 | 686,000.00 | 686,000.00 | 657,000.00 | 665,000.00 | 665,000.00 | -3.20% | 113,026 |
| Aug 28, 2026 | 674,000.00 | 688,000.00 | 658,000.00 | 687,000.00 | 687,000.00 | 0.73% | 139,193 |
| Aug 27, 2026 | 692,000.00 | 699,000.00 | 675,000.00 | 682,000.00 | 682,000.00 | 0.29% | 74,146 |
| Aug 26, 2026 | 655,000.00 | 688,000.00 | 645,000.00 | 680,000.00 | 680,000.00 | 4.94% | 77,450 |
| Aug 25, 2026 | 636,000.00 | 650,000.00 | 623,000.00 | 648,000.00 | 648,000.00 | 1.89% | 106,618 |
| Aug 24, 2026 | 654,000.00 | 662,000.00 | 623,000.00 | 636,000.00 | 636,000.00 | -3.78% | 83,907 |
| Aug 21, 2026 | 615,000.00 | 666,000.00 | 611,000.00 | 661,000.00 | 661,000.00 | 6.27% | 116,996 |
| Aug 20, 2026 | 608,000.00 | 626,000.00 | 603,000.00 | 622,000.00 | 622,000.00 | 1.47% | 71,163 |