Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea · Delayed Price · Currency is KRW 543,000
-8,000 (-1.45%)
May 20, 2026, 3:30 PM KST
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 566,000.00 | 566,000.00 | 533,000.00 | 541,000.00 | - | -1.81% | 55,183 |
| 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% | 247,566 |
| 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 | - | 198,610 |
| 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 |
| Apr 13, 2026 | 467,000.00 | 471,500.00 | 460,500.00 | 471,500.00 | 471,500.00 | 0.43% | 91,284 |
| Apr 10, 2026 | 469,500.00 | 472,500.00 | 465,000.00 | 469,500.00 | 469,500.00 | 0.43% | 89,497 |
| Apr 9, 2026 | 464,000.00 | 468,000.00 | 455,500.00 | 467,500.00 | 467,500.00 | -0.11% | 159,280 |
| Apr 8, 2026 | 469,500.00 | 474,000.00 | 461,000.00 | 468,000.00 | 468,000.00 | 4.82% | 139,098 |
| Apr 7, 2026 | 441,000.00 | 452,000.00 | 440,500.00 | 446,500.00 | 446,500.00 | 0.45% | 59,157 |
| Apr 6, 2026 | 442,500.00 | 452,000.00 | 439,000.00 | 444,500.00 | 444,500.00 | 0.68% | 39,424 |
| Apr 3, 2026 | 449,500.00 | 454,500.00 | 441,500.00 | 441,500.00 | 441,500.00 | -0.56% | 32,630 |
| Apr 2, 2026 | 457,000.00 | 461,500.00 | 438,500.00 | 444,000.00 | 444,000.00 | -2.20% | 86,242 |
| Apr 1, 2026 | 462,000.00 | 462,000.00 | 443,000.00 | 454,000.00 | 454,000.00 | 3.06% | 105,055 |
| Mar 31, 2026 | 434,500.00 | 455,000.00 | 434,000.00 | 440,500.00 | 440,500.00 | -1.12% | 141,613 |
| Mar 30, 2026 | 421,500.00 | 447,500.00 | 419,000.00 | 445,500.00 | 445,500.00 | 0.56% | 128,050 |
| Mar 27, 2026 | 443,000.00 | 445,500.00 | 432,500.00 | 443,000.00 | 443,000.00 | -2.21% | 192,027 |
| Mar 26, 2026 | 474,500.00 | 475,500.00 | 450,000.00 | 453,000.00 | 453,000.00 | -7.55% | 123,589 |
| Mar 25, 2026 | 500,000.00 | 500,000.00 | 486,000.00 | 490,000.00 | 470,460.12 | 1.98% | 146,184 |
| Mar 24, 2026 | 470,000.00 | 481,500.00 | 461,000.00 | 480,500.00 | 461,338.96 | 5.49% | 123,658 |
| Mar 23, 2026 | 459,000.00 | 468,000.00 | 453,500.00 | 455,500.00 | 437,335.89 | -4.00% | 92,306 |
| Mar 20, 2026 | 478,000.00 | 482,000.00 | 474,500.00 | 474,500.00 | 455,578.22 | -0.84% | 181,062 |
| Mar 19, 2026 | 481,000.00 | 489,000.00 | 475,000.00 | 478,500.00 | 459,418.71 | -3.14% | 99,380 |
| Mar 18, 2026 | 483,000.00 | 502,000.00 | 482,500.00 | 494,000.00 | 474,300.61 | 3.46% | 138,480 |
| Mar 17, 2026 | 470,000.00 | 479,500.00 | 470,000.00 | 477,500.00 | 458,458.59 | 2.69% | 100,536 |
| Mar 16, 2026 | 466,000.00 | 473,500.00 | 461,000.00 | 465,000.00 | 446,457.06 | -1.90% | 97,286 |
| Mar 13, 2026 | 473,000.00 | 481,500.00 | 471,000.00 | 474,000.00 | 455,098.16 | -3.27% | 120,794 |
| Mar 12, 2026 | 491,000.00 | 493,000.00 | 485,000.00 | 490,000.00 | 470,460.12 | -1.51% | 127,574 |
| Mar 11, 2026 | 501,000.00 | 509,000.00 | 495,000.00 | 497,500.00 | 477,661.04 | 1.84% | 88,322 |
| Mar 10, 2026 | 491,500.00 | 494,500.00 | 476,000.00 | 488,500.00 | 469,019.94 | 2.95% | 106,680 |