Samsung Fire & Marine Insurance Co., Ltd. (KRX:000815)
South Korea · Delayed Price · Currency is KRW 389,000
+5,000 (1.30%)
Oct 23, 2026, 3:30 PM KST
KRX:000815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 383,500.00 | 389,500.00 | 376,000.00 | 389,000.00 | 389,000.00 | 1.30% | 8,322 |
| Oct 22, 2026 | 383,000.00 | 390,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | - | 2,829 |
| Oct 21, 2026 | 386,500.00 | 389,500.00 | 382,500.00 | 384,000.00 | 384,000.00 | -0.39% | 3,958 |
| Oct 20, 2026 | 386,500.00 | 388,500.00 | 379,500.00 | 385,500.00 | 385,500.00 | -0.26% | 3,760 |
| Oct 19, 2026 | 380,000.00 | 387,000.00 | 372,000.00 | 386,500.00 | 386,500.00 | 1.44% | 10,159 |
| Oct 16, 2026 | 374,500.00 | 385,000.00 | 374,500.00 | 381,000.00 | 381,000.00 | 1.87% | 12,827 |
| Oct 15, 2026 | 372,000.00 | 375,500.00 | 369,000.00 | 374,000.00 | 374,000.00 | -0.40% | 14,347 |
| Oct 14, 2026 | 392,500.00 | 392,500.00 | 372,000.00 | 375,500.00 | 375,500.00 | -4.21% | 20,886 |
| Oct 13, 2026 | 388,500.00 | 393,000.00 | 380,000.00 | 392,000.00 | 392,000.00 | 0.26% | 9,229 |
| Oct 12, 2026 | 389,000.00 | 397,000.00 | 385,500.00 | 391,000.00 | 391,000.00 | 1.30% | 9,241 |
| Oct 8, 2026 | 391,000.00 | 393,000.00 | 386,000.00 | 386,000.00 | 386,000.00 | -2.03% | 9,102 |
| Oct 7, 2026 | 396,000.00 | 402,000.00 | 391,500.00 | 394,000.00 | 394,000.00 | -0.25% | 4,870 |
| Oct 6, 2026 | 391,000.00 | 396,500.00 | 389,500.00 | 395,000.00 | 395,000.00 | 1.15% | 4,304 |
| Oct 2, 2026 | 395,000.00 | 395,000.00 | 386,500.00 | 390,500.00 | 390,500.00 | -0.13% | 8,587 |
| Oct 1, 2026 | 399,000.00 | 399,500.00 | 390,000.00 | 391,000.00 | 391,000.00 | -1.51% | 9,882 |
| Sep 30, 2026 | 405,000.00 | 405,000.00 | 394,000.00 | 397,000.00 | 397,000.00 | -1.49% | 10,821 |
| Sep 29, 2026 | 412,500.00 | 412,500.00 | 399,500.00 | 403,000.00 | 403,000.00 | -1.83% | 7,110 |
| Sep 28, 2026 | 406,000.00 | 411,000.00 | 402,000.00 | 410,500.00 | 410,500.00 | 1.11% | 6,013 |
| Sep 23, 2026 | 410,000.00 | 413,000.00 | 405,500.00 | 406,000.00 | 406,000.00 | -0.37% | 5,750 |
| Sep 22, 2026 | 412,500.00 | 413,000.00 | 406,000.00 | 407,500.00 | 407,500.00 | -0.49% | 6,272 |
| Sep 21, 2026 | 407,500.00 | 411,500.00 | 403,000.00 | 409,500.00 | 409,500.00 | 1.49% | 9,413 |
| Sep 18, 2026 | 412,000.00 | 417,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | -3.12% | 17,983 |
| Sep 17, 2026 | 411,000.00 | 418,000.00 | 409,000.00 | 416,500.00 | 416,500.00 | 1.96% | 18,764 |
| Sep 16, 2026 | 412,000.00 | 414,000.00 | 406,000.00 | 408,500.00 | 408,500.00 | -0.85% | 6,079 |
| Sep 15, 2026 | 415,500.00 | 419,500.00 | 410,500.00 | 412,000.00 | 412,000.00 | -1.55% | 5,065 |
| Sep 14, 2026 | 419,500.00 | 421,500.00 | 415,000.00 | 418,500.00 | 418,500.00 | -0.95% | 6,453 |
| Sep 11, 2026 | 418,500.00 | 428,000.00 | 417,000.00 | 422,500.00 | 422,500.00 | 0.96% | 11,289 |
| Sep 10, 2026 | 414,000.00 | 419,500.00 | 414,000.00 | 418,500.00 | 418,500.00 | 0.24% | 5,545 |
| Sep 9, 2026 | 419,000.00 | 420,500.00 | 413,500.00 | 417,500.00 | 417,500.00 | -0.36% | 7,149 |
| Sep 8, 2026 | 425,000.00 | 431,500.00 | 418,000.00 | 419,000.00 | 419,000.00 | -1.06% | 5,593 |
| Sep 7, 2026 | 430,500.00 | 435,000.00 | 417,500.00 | 423,500.00 | 423,500.00 | -1.63% | 9,277 |
| Sep 4, 2026 | 442,500.00 | 442,500.00 | 427,000.00 | 430,500.00 | 430,500.00 | -2.49% | 17,321 |
| Sep 3, 2026 | 434,000.00 | 452,000.00 | 434,000.00 | 441,500.00 | 441,500.00 | 1.73% | 18,101 |
| Sep 2, 2026 | 433,500.00 | 439,500.00 | 431,000.00 | 434,000.00 | 434,000.00 | -0.69% | 5,886 |
| Sep 1, 2026 | 425,000.00 | 440,000.00 | 423,000.00 | 437,000.00 | 437,000.00 | 2.58% | 12,770 |
| Aug 31, 2026 | 428,500.00 | 432,000.00 | 420,500.00 | 426,000.00 | 426,000.00 | -0.70% | 8,274 |
| Aug 28, 2026 | 422,000.00 | 432,000.00 | 417,500.00 | 429,000.00 | 429,000.00 | 1.54% | 15,832 |
| Aug 27, 2026 | 426,500.00 | 435,000.00 | 418,500.00 | 422,500.00 | 422,500.00 | -0.59% | 16,995 |
| Aug 26, 2026 | 413,500.00 | 427,500.00 | 409,000.00 | 425,000.00 | 425,000.00 | 2.78% | 15,379 |
| Aug 25, 2026 | 404,500.00 | 416,500.00 | 402,000.00 | 413,500.00 | 413,500.00 | 2.10% | 7,305 |
| Aug 24, 2026 | 414,000.00 | 414,000.00 | 403,000.00 | 405,000.00 | 405,000.00 | -2.88% | 10,349 |
| Aug 21, 2026 | 404,500.00 | 417,000.00 | 402,000.00 | 417,000.00 | 417,000.00 | 2.84% | 14,791 |
| Aug 20, 2026 | 401,500.00 | 405,500.00 | 398,000.00 | 405,500.00 | 405,500.00 | 1.00% | 6,901 |
| Aug 19, 2026 | 410,000.00 | 410,500.00 | 399,500.00 | 401,500.00 | 401,500.00 | -3.14% | 8,575 |
| Aug 18, 2026 | 401,000.00 | 418,500.00 | 401,000.00 | 414,500.00 | 414,500.00 | 2.60% | 15,383 |
| Aug 14, 2026 | 397,000.00 | 408,000.00 | 397,000.00 | 404,000.00 | 404,000.00 | 1.76% | 14,817 |
| Aug 13, 2026 | 401,500.00 | 403,000.00 | 392,000.00 | 397,000.00 | 397,000.00 | -0.87% | 12,431 |
| Aug 12, 2026 | 409,000.00 | 411,500.00 | 397,500.00 | 400,500.00 | 400,500.00 | -1.48% | 14,250 |
| Aug 11, 2026 | 400,000.00 | 407,500.00 | 397,000.00 | 406,500.00 | 406,500.00 | 2.14% | 8,627 |
| Aug 10, 2026 | 403,500.00 | 403,500.00 | 394,500.00 | 398,000.00 | 398,000.00 | -1.36% | 10,252 |