Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 648,000
-7,000 (-1.07%)
Last updated: Sep 23, 2026, 3:00 PM KST
KRX:000810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 652,000.00 | 656,000.00 | 644,000.00 | 648,000.00 | 648,000.00 | -1.07% | 59,471 |
| Sep 22, 2026 | 653,000.00 | 657,000.00 | 642,000.00 | 655,000.00 | 655,000.00 | 0.61% | 74,453 |
| Sep 21, 2026 | 652,000.00 | 658,000.00 | 642,000.00 | 651,000.00 | 651,000.00 | 0.46% | 46,442 |
| Sep 18, 2026 | 666,000.00 | 667,000.00 | 648,000.00 | 648,000.00 | 648,000.00 | -2.70% | 143,599 |
| 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 |
| Aug 19, 2026 | 619,000.00 | 625,000.00 | 601,000.00 | 613,000.00 | 613,000.00 | -2.08% | 84,507 |
| Aug 18, 2026 | 615,000.00 | 629,000.00 | 604,000.00 | 626,000.00 | 626,000.00 | 1.79% | 170,111 |
| Aug 14, 2026 | 609,000.00 | 632,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | 0.65% | 188,284 |
| Aug 13, 2026 | 629,000.00 | 639,000.00 | 606,000.00 | 611,000.00 | 611,000.00 | -2.71% | 207,098 |
| 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% | 86,934 |
| Aug 10, 2026 | 632,000.00 | 640,000.00 | 621,000.00 | 630,000.00 | 630,000.00 | -2.33% | 83,942 |
| 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% | 96,056 |
| 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% | 147,348 |
| 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 |