Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 702,000
+45,000 (6.85%)
At close: Sep 3, 2026
KRX:000810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 660,000.00 | 705,000.00 | 657,000.00 | 702,000.00 | 702,000.00 | 6.85% | 168,948 |
| Sep 2, 2026 | 660,000.00 | 667,000.00 | 651,000.00 | 657,000.00 | 657,000.00 | -2.95% | 67,142 |
| Sep 1, 2026 | 658,000.00 | 682,000.00 | 657,000.00 | 677,000.00 | 677,000.00 | 1.80% | 61,618 |
| 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% | 74,145 |
| 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% | 38,136 |
| 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% | 65,840 |
| Aug 19, 2026 | 619,000.00 | 625,000.00 | 601,000.00 | 613,000.00 | 613,000.00 | -2.08% | 83,861 |
| Aug 18, 2026 | 615,000.00 | 629,000.00 | 604,000.00 | 626,000.00 | 626,000.00 | 1.79% | 166,885 |
| Aug 14, 2026 | 609,000.00 | 632,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | 0.65% | 180,136 |
| Aug 13, 2026 | 629,000.00 | 639,000.00 | 606,000.00 | 611,000.00 | 611,000.00 | -2.71% | 190,872 |
| Aug 12, 2026 | 645,000.00 | 659,000.00 | 626,000.00 | 628,000.00 | 628,000.00 | -2.03% | 68,703 |
| Aug 11, 2026 | 633,000.00 | 655,000.00 | 625,000.00 | 641,000.00 | 641,000.00 | 1.75% | 84,448 |
| Aug 10, 2026 | 632,000.00 | 640,000.00 | 621,000.00 | 630,000.00 | 630,000.00 | -2.33% | 72,101 |
| Aug 7, 2026 | 637,000.00 | 655,000.00 | 625,000.00 | 645,000.00 | 645,000.00 | -0.46% | 89,637 |
| Aug 6, 2026 | 642,000.00 | 651,000.00 | 629,000.00 | 648,000.00 | 648,000.00 | 1.73% | 111,206 |
| Aug 5, 2026 | 619,000.00 | 641,000.00 | 619,000.00 | 637,000.00 | 637,000.00 | 2.74% | 48,484 |
| Aug 4, 2026 | 603,000.00 | 629,000.00 | 600,000.00 | 620,000.00 | 620,000.00 | 0.65% | 91,459 |
| Aug 3, 2026 | 611,000.00 | 632,000.00 | 608,000.00 | 616,000.00 | 616,000.00 | -2.53% | 64,081 |
| Jul 31, 2026 | 633,000.00 | 638,000.00 | 603,000.00 | 632,000.00 | 632,000.00 | 2.27% | 133,228 |
| Jul 30, 2026 | 599,000.00 | 628,000.00 | 593,000.00 | 618,000.00 | 618,000.00 | 5.28% | 176,458 |
| Jul 29, 2026 | 617,000.00 | 633,000.00 | 571,000.00 | 587,000.00 | 587,000.00 | -3.61% | 272,269 |
| Jul 28, 2026 | 634,000.00 | 635,000.00 | 607,000.00 | 609,000.00 | 609,000.00 | -5.58% | 94,760 |
| Jul 27, 2026 | 646,000.00 | 656,000.00 | 634,000.00 | 645,000.00 | 645,000.00 | 0.16% | 69,591 |
| Jul 24, 2026 | 622,000.00 | 646,000.00 | 621,000.00 | 644,000.00 | 644,000.00 | 0.94% | 71,659 |
| Jul 23, 2026 | 621,000.00 | 645,000.00 | 619,000.00 | 638,000.00 | 638,000.00 | 1.27% | 75,799 |
| Jul 22, 2026 | 633,000.00 | 656,000.00 | 625,000.00 | 630,000.00 | 630,000.00 | 1.94% | 80,162 |
| Jul 21, 2026 | 600,000.00 | 623,000.00 | 584,000.00 | 618,000.00 | 618,000.00 | 2.66% | 95,809 |
| Jul 20, 2026 | 672,000.00 | 679,000.00 | 601,000.00 | 602,000.00 | 602,000.00 | -14.12% | 187,140 |
| Jul 16, 2026 | 659,000.00 | 701,000.00 | 659,000.00 | 701,000.00 | 701,000.00 | 6.05% | 145,337 |
| Jul 15, 2026 | 639,000.00 | 687,000.00 | 639,000.00 | 661,000.00 | 661,000.00 | 5.25% | 104,388 |
| Jul 14, 2026 | 645,000.00 | 648,000.00 | 625,000.00 | 628,000.00 | 628,000.00 | -1.72% | 119,168 |
| Jul 13, 2026 | 649,000.00 | 662,000.00 | 629,000.00 | 639,000.00 | 639,000.00 | -1.39% | 96,948 |
| Jul 10, 2026 | 617,000.00 | 669,000.00 | 616,000.00 | 648,000.00 | 648,000.00 | 4.18% | 102,425 |
| Jul 9, 2026 | 658,000.00 | 677,000.00 | 599,000.00 | 622,000.00 | 622,000.00 | -7.30% | 253,924 |
| Jul 8, 2026 | 696,000.00 | 697,000.00 | 644,000.00 | 671,000.00 | 671,000.00 | -1.61% | 87,248 |
| Jul 7, 2026 | 669,000.00 | 688,000.00 | 663,000.00 | 682,000.00 | 682,000.00 | 1.19% | 96,673 |
| Jul 6, 2026 | 650,000.00 | 678,000.00 | 640,000.00 | 674,000.00 | 674,000.00 | 5.64% | 93,674 |
| Jul 3, 2026 | 632,000.00 | 645,000.00 | 609,000.00 | 638,000.00 | 638,000.00 | 3.91% | 137,846 |
| Jul 2, 2026 | 623,000.00 | 636,000.00 | 597,000.00 | 614,000.00 | 614,000.00 | -1.44% | 119,459 |
| Jul 1, 2026 | 623,000.00 | 628,000.00 | 602,000.00 | 623,000.00 | 623,000.00 | 0.81% | 93,409 |
| Jun 30, 2026 | 624,000.00 | 632,000.00 | 614,000.00 | 618,000.00 | 618,000.00 | -1.12% | 131,325 |
| Jun 29, 2026 | 640,000.00 | 640,000.00 | 600,000.00 | 625,000.00 | 625,000.00 | -1.73% | 145,259 |
| 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 |