Samsung Fire & Marine Insurance Co., Ltd. (KRX:000815)
South Korea · Delayed Price · Currency is KRW · Preferred Stock379,000
+5,000 (1.34%)
Dec 5, 2025, 3:30 PM KST
KRX:000815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 376,000.00 | 384,500.00 | 371,500.00 | 375,500.00 | 375,500.00 | 0.40% | 11,303 |
| Dec 4, 2025 | 380,000.00 | 380,000.00 | 373,000.00 | 374,000.00 | 374,000.00 | -2.09% | 14,085 |
| Dec 3, 2025 | 380,000.00 | 382,000.00 | 374,000.00 | 382,000.00 | 382,000.00 | 0.53% | 10,597 |
| Dec 2, 2025 | 380,000.00 | 382,500.00 | 376,500.00 | 380,000.00 | 380,000.00 | 0.13% | 8,900 |
| Dec 1, 2025 | 371,500.00 | 380,000.00 | 369,500.00 | 379,500.00 | 379,500.00 | 2.57% | 14,567 |
| Nov 28, 2025 | 371,500.00 | 373,000.00 | 368,000.00 | 370,000.00 | 370,000.00 | -0.27% | 3,103 |
| Nov 27, 2025 | 371,500.00 | 377,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | -0.13% | 4,031 |
| Nov 26, 2025 | 365,000.00 | 373,000.00 | 362,000.00 | 371,500.00 | 371,500.00 | 2.91% | 12,627 |
| Nov 25, 2025 | 359,500.00 | 364,500.00 | 354,000.00 | 361,000.00 | 361,000.00 | 1.26% | 8,678 |
| Nov 24, 2025 | 355,000.00 | 360,000.00 | 352,500.00 | 356,500.00 | 356,500.00 | 0.71% | 5,374 |
| Nov 21, 2025 | 353,000.00 | 357,500.00 | 349,000.00 | 354,000.00 | 354,000.00 | 0.28% | 8,460 |
| Nov 20, 2025 | 352,500.00 | 357,500.00 | 352,000.00 | 353,000.00 | 353,000.00 | 0.28% | 6,482 |
| Nov 19, 2025 | 353,000.00 | 356,000.00 | 348,500.00 | 352,000.00 | 352,000.00 | 1.00% | 5,879 |
| Nov 18, 2025 | 358,000.00 | 358,500.00 | 348,000.00 | 348,500.00 | 348,500.00 | -2.65% | 12,603 |
| Nov 17, 2025 | 371,500.00 | 371,500.00 | 357,000.00 | 358,000.00 | 358,000.00 | -3.63% | 19,898 |
| Nov 14, 2025 | 375,500.00 | 389,500.00 | 366,000.00 | 371,500.00 | 371,500.00 | -1.07% | 18,303 |
| Nov 13, 2025 | 381,000.00 | 384,000.00 | 374,500.00 | 375,500.00 | 375,500.00 | -1.70% | 11,675 |
| Nov 12, 2025 | 367,000.00 | 385,000.00 | 367,000.00 | 382,000.00 | 382,000.00 | 4.09% | 22,571 |
| Nov 11, 2025 | 368,000.00 | 378,000.00 | 355,000.00 | 367,000.00 | 367,000.00 | -0.94% | 10,000 |
| Nov 10, 2025 | 365,500.00 | 375,000.00 | 359,000.00 | 370,500.00 | 370,500.00 | 3.20% | 16,550 |
| Nov 7, 2025 | 360,000.00 | 382,500.00 | 345,000.00 | 359,000.00 | 359,000.00 | -0.28% | 16,584 |
| Nov 6, 2025 | 342,000.00 | 363,000.00 | 337,500.00 | 360,000.00 | 360,000.00 | 5.26% | 41,442 |
| Nov 5, 2025 | 330,500.00 | 343,000.00 | 328,000.00 | 342,000.00 | 342,000.00 | 3.48% | 28,802 |
| Nov 4, 2025 | 333,000.00 | 334,000.00 | 328,500.00 | 330,500.00 | 330,500.00 | -0.75% | 14,659 |
| Nov 3, 2025 | 337,500.00 | 338,000.00 | 332,000.00 | 333,000.00 | 333,000.00 | -1.48% | 21,935 |
| Oct 31, 2025 | 338,500.00 | 340,500.00 | 337,000.00 | 338,000.00 | 338,000.00 | -0.15% | 10,967 |
| Oct 30, 2025 | 337,000.00 | 346,000.00 | 337,000.00 | 338,500.00 | 338,500.00 | 0.45% | 16,522 |
| Oct 29, 2025 | 344,500.00 | 344,500.00 | 336,000.00 | 337,000.00 | 337,000.00 | -1.03% | 16,827 |
| Oct 28, 2025 | 339,000.00 | 342,500.00 | 336,500.00 | 340,500.00 | 340,500.00 | 0.29% | 8,554 |
| Oct 27, 2025 | 340,000.00 | 341,500.00 | 338,000.00 | 339,500.00 | 339,500.00 | -0.15% | 9,368 |
| Oct 24, 2025 | 342,500.00 | 344,000.00 | 339,000.00 | 340,000.00 | 340,000.00 | -0.73% | 7,651 |
| Oct 23, 2025 | 339,000.00 | 346,000.00 | 338,500.00 | 342,500.00 | 342,500.00 | - | 6,218 |
| Oct 22, 2025 | 342,500.00 | 342,500.00 | 338,500.00 | 342,500.00 | 342,500.00 | - | 3,760 |
| Oct 21, 2025 | 342,500.00 | 348,000.00 | 340,000.00 | 342,500.00 | 342,500.00 | - | 10,309 |
| Oct 20, 2025 | 337,000.00 | 343,500.00 | 335,500.00 | 342,500.00 | 342,500.00 | 1.78% | 11,211 |
| Oct 17, 2025 | 338,500.00 | 339,500.00 | 334,000.00 | 336,500.00 | 336,500.00 | -0.88% | 17,222 |
| Oct 16, 2025 | 342,500.00 | 346,000.00 | 338,500.00 | 339,500.00 | 339,500.00 | -0.88% | 9,866 |
| Oct 15, 2025 | 337,000.00 | 342,500.00 | 330,500.00 | 342,500.00 | 342,500.00 | 1.78% | 6,761 |
| Oct 14, 2025 | 340,000.00 | 340,500.00 | 336,000.00 | 336,500.00 | 336,500.00 | -1.03% | 10,826 |
| Oct 13, 2025 | 339,500.00 | 341,000.00 | 335,500.00 | 340,000.00 | 340,000.00 | -0.15% | 5,789 |
| Oct 10, 2025 | 342,000.00 | 347,000.00 | 337,000.00 | 340,500.00 | 340,500.00 | -0.44% | 13,238 |
| Oct 2, 2025 | 343,500.00 | 347,500.00 | 342,000.00 | 342,000.00 | 342,000.00 | -0.15% | 7,844 |
| Oct 1, 2025 | 341,500.00 | 345,000.00 | 340,500.00 | 342,500.00 | 342,500.00 | 0.29% | 5,629 |
| Sep 30, 2025 | 344,000.00 | 344,500.00 | 337,500.00 | 341,500.00 | 341,500.00 | -0.73% | 11,842 |
| Sep 29, 2025 | 339,000.00 | 345,000.00 | 338,500.00 | 344,000.00 | 344,000.00 | 1.62% | 9,335 |
| Sep 26, 2025 | 337,500.00 | 340,500.00 | 335,000.00 | 338,500.00 | 338,500.00 | -0.15% | 6,687 |
| Sep 25, 2025 | 340,500.00 | 342,500.00 | 335,500.00 | 339,000.00 | 339,000.00 | -0.44% | 8,681 |
| Sep 24, 2025 | 345,000.00 | 345,000.00 | 338,500.00 | 340,500.00 | 340,500.00 | -1.30% | 9,829 |
| Sep 23, 2025 | 344,000.00 | 347,000.00 | 342,000.00 | 345,000.00 | 345,000.00 | 0.29% | 5,567 |
| Sep 22, 2025 | 341,000.00 | 345,000.00 | 340,500.00 | 344,000.00 | 344,000.00 | 1.03% | 7,875 |