Samsung Fire & Marine Insurance Co., Ltd 000810
KRX · South Korea · Finance
KRW 626,000.00-7,000.00 (-1.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 626,000.00 | -1.11% | KRW 636,000.00 | KRW 636,000.00 | KRW 617,000.00 | 40.38K |
| 2026-09-30 | KRW 633,000.00 | -3.06% | KRW 655,000.00 | KRW 660,000.00 | KRW 626,000.00 | 70.39K |
| 2026-09-29 | KRW 653,000.00 | -1.21% | KRW 664,000.00 | KRW 664,000.00 | KRW 646,000.00 | 73.18K |
| 2026-09-28 | KRW 661,000.00 | +2.01% | KRW 655,000.00 | KRW 668,000.00 | KRW 642,000.00 | 66.20K |
| 2026-09-23 | KRW 648,000.00 | -1.07% | KRW 652,000.00 | KRW 656,000.00 | KRW 644,000.00 | 60.13K |
| 2026-09-22 | KRW 655,000.00 | +0.61% | KRW 653,000.00 | KRW 657,000.00 | KRW 642,000.00 | 94.38K |
| 2026-09-21 | KRW 651,000.00 | +0.46% | KRW 652,000.00 | KRW 658,000.00 | KRW 642,000.00 | 46.92K |
| 2026-09-18 | KRW 648,000.00 | -2.70% | KRW 666,000.00 | KRW 667,000.00 | KRW 648,000.00 | 164.82K |
| 2026-09-17 | KRW 666,000.00 | +0.76% | KRW 666,000.00 | KRW 682,000.00 | KRW 660,000.00 | 47.92K |
| 2026-09-16 | KRW 661,000.00 | 0.00% | KRW 658,000.00 | KRW 665,000.00 | KRW 652,000.00 | 61.88K |
| 2026-09-15 | KRW 661,000.00 | -2.07% | KRW 663,000.00 | KRW 684,000.00 | KRW 658,000.00 | 107.12K |
| 2026-09-14 | KRW 675,000.00 | -1.60% | KRW 670,000.00 | KRW 677,000.00 | KRW 659,000.00 | 63.92K |
| 2026-09-11 | KRW 686,000.00 | +6.03% | KRW 641,000.00 | KRW 694,000.00 | KRW 635,000.00 | 137.59K |
| 2026-09-10 | KRW 647,000.00 | +0.94% | KRW 640,000.00 | KRW 652,000.00 | KRW 636,000.00 | 192.16K |
| 2026-09-09 | KRW 641,000.00 | -0.93% | KRW 650,000.00 | KRW 655,000.00 | KRW 638,000.00 | 67.90K |
| 2026-09-08 | KRW 647,000.00 | -1.37% | KRW 664,000.00 | KRW 669,000.00 | KRW 639,000.00 | 98.13K |
| 2026-09-07 | KRW 656,000.00 | -1.06% | KRW 662,000.00 | KRW 672,000.00 | KRW 653,000.00 | 98.68K |
| 2026-09-04 | KRW 663,000.00 | -5.56% | KRW 686,000.00 | KRW 692,000.00 | KRW 630,000.00 | 139.51K |
| 2026-09-03 | KRW 702,000.00 | +6.85% | KRW 660,000.00 | KRW 705,000.00 | KRW 657,000.00 | 238.82K |
| 2026-09-02 | KRW 657,000.00 | -2.95% | KRW 660,000.00 | KRW 667,000.00 | KRW 651,000.00 | 70.22K |
| 2026-09-01 | KRW 677,000.00 | +1.80% | KRW 658,000.00 | KRW 682,000.00 | KRW 657,000.00 | 68.11K |
| 2026-08-31 | KRW 665,000.00 | -3.20% | KRW 686,000.00 | KRW 686,000.00 | KRW 657,000.00 | 113.03K |
| 2026-08-28 | KRW 687,000.00 | +0.73% | KRW 674,000.00 | KRW 688,000.00 | KRW 658,000.00 | 139.19K |
| 2026-08-27 | KRW 682,000.00 | +0.29% | KRW 692,000.00 | KRW 699,000.00 | KRW 675,000.00 | 74.15K |
| 2026-08-26 | KRW 680,000.00 | +4.94% | KRW 655,000.00 | KRW 688,000.00 | KRW 645,000.00 | 77.45K |
| 2026-08-25 | KRW 648,000.00 | +1.89% | KRW 636,000.00 | KRW 650,000.00 | KRW 623,000.00 | 106.62K |
| 2026-08-24 | KRW 636,000.00 | -3.78% | KRW 654,000.00 | KRW 662,000.00 | KRW 623,000.00 | 83.91K |
| 2026-08-21 | KRW 661,000.00 | +6.27% | KRW 615,000.00 | KRW 666,000.00 | KRW 611,000.00 | 117.00K |
| 2026-08-20 | KRW 622,000.00 | +1.47% | KRW 608,000.00 | KRW 626,000.00 | KRW 603,000.00 | 71.16K |
| 2026-08-19 | KRW 613,000.00 | -2.08% | KRW 619,000.00 | KRW 625,000.00 | KRW 601,000.00 | 84.51K |
| 2026-08-18 | KRW 626,000.00 | +1.79% | KRW 615,000.00 | KRW 629,000.00 | KRW 604,000.00 | 170.11K |
| 2026-08-14 | KRW 615,000.00 | +0.65% | KRW 609,000.00 | KRW 632,000.00 | KRW 609,000.00 | 188.28K |
| 2026-08-13 | KRW 611,000.00 | -2.71% | KRW 629,000.00 | KRW 639,000.00 | KRW 606,000.00 | 207.10K |
| 2026-08-12 | KRW 628,000.00 | -2.03% | KRW 645,000.00 | KRW 659,000.00 | KRW 626,000.00 | 68.70K |
| 2026-08-11 | KRW 641,000.00 | +1.75% | KRW 633,000.00 | KRW 655,000.00 | KRW 625,000.00 | 86.93K |
| 2026-08-10 | KRW 630,000.00 | -2.33% | KRW 632,000.00 | KRW 640,000.00 | KRW 621,000.00 | 83.94K |
| 2026-08-07 | KRW 645,000.00 | -0.46% | KRW 637,000.00 | KRW 655,000.00 | KRW 625,000.00 | 89.64K |
| 2026-08-06 | KRW 648,000.00 | +1.73% | KRW 642,000.00 | KRW 651,000.00 | KRW 629,000.00 | 111.21K |
| 2026-08-05 | KRW 637,000.00 | +2.74% | KRW 619,000.00 | KRW 641,000.00 | KRW 619,000.00 | 48.48K |
| 2026-08-04 | KRW 620,000.00 | +0.65% | KRW 603,000.00 | KRW 629,000.00 | KRW 600,000.00 | 91.46K |
| 2026-08-03 | KRW 616,000.00 | -2.53% | KRW 611,000.00 | KRW 632,000.00 | KRW 608,000.00 | 64.08K |
| 2026-07-31 | KRW 632,000.00 | +2.27% | KRW 633,000.00 | KRW 638,000.00 | KRW 603,000.00 | 133.23K |
| 2026-07-30 | KRW 618,000.00 | +5.28% | KRW 599,000.00 | KRW 628,000.00 | KRW 593,000.00 | 176.46K |
| 2026-07-29 | KRW 587,000.00 | -3.61% | KRW 617,000.00 | KRW 633,000.00 | KRW 571,000.00 | 272.27K |
| 2026-07-28 | KRW 609,000.00 | -5.58% | KRW 634,000.00 | KRW 635,000.00 | KRW 607,000.00 | 94.76K |
| 2026-07-27 | KRW 645,000.00 | +0.16% | KRW 646,000.00 | KRW 656,000.00 | KRW 634,000.00 | 69.59K |
| 2026-07-24 | KRW 644,000.00 | +0.94% | KRW 622,000.00 | KRW 646,000.00 | KRW 621,000.00 | 71.66K |
| 2026-07-23 | KRW 638,000.00 | +1.27% | KRW 621,000.00 | KRW 645,000.00 | KRW 619,000.00 | 75.80K |
| 2026-07-22 | KRW 630,000.00 | +1.94% | KRW 633,000.00 | KRW 656,000.00 | KRW 625,000.00 | 80.16K |
| 2026-07-21 | KRW 618,000.00 | +2.66% | KRW 600,000.00 | KRW 623,000.00 | KRW 584,000.00 | 96.06K |
| 2026-07-20 | KRW 602,000.00 | -14.12% | KRW 672,000.00 | KRW 679,000.00 | KRW 601,000.00 | 187.14K |
| 2026-07-16 | KRW 701,000.00 | +6.05% | KRW 659,000.00 | KRW 701,000.00 | KRW 659,000.00 | 147.35K |
| 2026-07-15 | KRW 661,000.00 | +5.25% | KRW 639,000.00 | KRW 687,000.00 | KRW 639,000.00 | 104.39K |
| 2026-07-14 | KRW 628,000.00 | -1.72% | KRW 645,000.00 | KRW 648,000.00 | KRW 625,000.00 | 119.17K |
| 2026-07-13 | KRW 639,000.00 | -1.39% | KRW 649,000.00 | KRW 662,000.00 | KRW 629,000.00 | 96.95K |
| 2026-07-10 | KRW 648,000.00 | +4.18% | KRW 617,000.00 | KRW 669,000.00 | KRW 616,000.00 | 102.43K |
| 2026-07-09 | KRW 622,000.00 | -7.30% | KRW 658,000.00 | KRW 677,000.00 | KRW 599,000.00 | 253.92K |
| 2026-07-08 | KRW 671,000.00 | -1.61% | KRW 696,000.00 | KRW 697,000.00 | KRW 644,000.00 | 87.25K |
| 2026-07-07 | KRW 682,000.00 | +1.19% | KRW 669,000.00 | KRW 688,000.00 | KRW 663,000.00 | 97.48K |
| 2026-07-06 | KRW 674,000.00 | +5.64% | KRW 650,000.00 | KRW 678,000.00 | KRW 640,000.00 | 93.67K |
| 2026-07-03 | KRW 638,000.00 | +3.91% | KRW 632,000.00 | KRW 645,000.00 | KRW 609,000.00 | 137.85K |
| 2026-07-02 | KRW 614,000.00 | -1.44% | KRW 623,000.00 | KRW 636,000.00 | KRW 597,000.00 | 119.46K |
| 2026-07-01 | KRW 623,000.00 | +0.81% | KRW 623,000.00 | KRW 628,000.00 | KRW 602,000.00 | 93.41K |
| 2026-06-30 | KRW 618,000.00 | -1.12% | KRW 624,000.00 | KRW 632,000.00 | KRW 614,000.00 | 133.48K |
| 2026-06-29 | KRW 625,000.00 | -1.73% | KRW 640,000.00 | KRW 640,000.00 | KRW 600,000.00 | 145.26K |
| 2026-06-26 | KRW 636,000.00 | -2.30% | KRW 640,000.00 | KRW 644,000.00 | KRW 612,000.00 | 181.25K |
| 2026-06-25 | KRW 651,000.00 | +2.36% | KRW 653,000.00 | KRW 665,000.00 | KRW 642,000.00 | 136.06K |
| 2026-06-24 | KRW 636,000.00 | -1.55% | KRW 639,000.00 | KRW 652,000.00 | KRW 616,000.00 | 240.90K |
| 2026-06-23 | KRW 646,000.00 | -5.69% | KRW 664,000.00 | KRW 706,000.00 | KRW 638,000.00 | 210.98K |
| 2026-06-22 | KRW 685,000.00 | -2.14% | KRW 708,000.00 | KRW 715,000.00 | KRW 673,000.00 | 93.66K |
| 2026-06-19 | KRW 700,000.00 | 0.00% | KRW 737,000.00 | KRW 737,000.00 | KRW 690,000.00 | 225.70K |
| 2026-06-18 | KRW 700,000.00 | +3.09% | KRW 672,000.00 | KRW 705,000.00 | KRW 664,000.00 | 122.16K |
| 2026-06-17 | KRW 679,000.00 | +1.19% | KRW 677,000.00 | KRW 687,000.00 | KRW 668,000.00 | 228.04K |
| 2026-06-16 | KRW 671,000.00 | -0.74% | KRW 670,000.00 | KRW 698,000.00 | KRW 662,000.00 | 152.53K |
| 2026-06-15 | KRW 676,000.00 | +3.36% | KRW 671,000.00 | KRW 690,000.00 | KRW 658,000.00 | 115.81K |
| 2026-06-12 | KRW 654,000.00 | -1.36% | KRW 685,000.00 | KRW 695,000.00 | KRW 647,000.00 | 121.96K |
| 2026-06-11 | KRW 663,000.00 | +7.63% | KRW 615,000.00 | KRW 663,000.00 | KRW 597,000.00 | 276.54K |
| 2026-06-10 | KRW 616,000.00 | -5.95% | KRW 616,000.00 | KRW 633,000.00 | KRW 596,000.00 | 4 |
| 2026-06-09 | KRW 655,000.00 | -2.24% | KRW 671,000.00 | KRW 682,000.00 | KRW 640,000.00 | 224.52K |
| 2026-06-08 | KRW 670,000.00 | -3.60% | KRW 673,000.00 | KRW 692,000.00 | KRW 650,000.00 | 181.72K |
| 2026-06-05 | KRW 695,000.00 | -4.79% | KRW 705,000.00 | KRW 728,000.00 | KRW 682,000.00 | 343.23K |
| 2026-06-04 | KRW 730,000.00 | +13.88% | KRW 677,000.00 | KRW 757,000.00 | KRW 672,000.00 | 443.79K |
| 2026-06-02 | KRW 641,000.00 | +6.13% | KRW 629,000.00 | KRW 649,000.00 | KRW 604,000.00 | 215.42K |
| 2026-06-01 | KRW 604,000.00 | +6.15% | KRW 579,000.00 | KRW 632,000.00 | KRW 570,000.00 | 282.43K |
| 2026-05-29 | KRW 569,000.00 | +1.61% | KRW 565,000.00 | KRW 575,000.00 | KRW 545,000.00 | 231.07K |
| 2026-05-28 | KRW 560,000.00 | -2.95% | KRW 566,000.00 | KRW 567,000.00 | KRW 533,000.00 | 222.61K |
| 2026-05-27 | KRW 577,000.00 | -0.69% | KRW 590,000.00 | KRW 597,000.00 | KRW 572,000.00 | 144.54K |
| 2026-05-26 | KRW 581,000.00 | +2.11% | KRW 581,000.00 | KRW 592,000.00 | KRW 570,000.00 | 181.76K |
| 2026-05-22 | KRW 569,000.00 | +0.53% | KRW 578,000.00 | KRW 592,000.00 | KRW 565,000.00 | 186.66K |
| 2026-05-21 | KRW 566,000.00 | +4.24% | KRW 555,000.00 | KRW 570,000.00 | KRW 550,000.00 | 164.71K |