Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea
· Delayed Price · Currency is KRW 472,000
-24,500 (-4.93%)
Last updated: Mar 9, 2026, 2:52 PM KST
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460,000.00 | 478,000.00 | 452,500.00 | 474,500.00 | 474,500.00 | -4.43% | 126,683 |
| Mar 6, 2026 | 482,000.00 | 500,000.00 | 478,500.00 | 496,500.00 | 496,500.00 | 1.02% | 98,821 |
| Mar 5, 2026 | 496,000.00 | 504,000.00 | 478,500.00 | 491,500.00 | 491,500.00 | 5.02% | 123,568 |
| Mar 4, 2026 | 517,000.00 | 517,000.00 | 459,500.00 | 468,000.00 | 468,000.00 | -10.34% | 145,462 |
| Mar 3, 2026 | 535,000.00 | 544,000.00 | 519,000.00 | 522,000.00 | 522,000.00 | -1.51% | 126,819 |
| Feb 27, 2026 | 553,000.00 | 555,000.00 | 530,000.00 | 530,000.00 | 530,000.00 | -3.28% | 223,915 |
| Feb 26, 2026 | 546,000.00 | 552,000.00 | 537,000.00 | 548,000.00 | 548,000.00 | - | 115,472 |
| Feb 25, 2026 | 544,000.00 | 557,000.00 | 536,000.00 | 548,000.00 | 548,000.00 | -0.90% | 167,983 |
| Feb 24, 2026 | 578,000.00 | 580,000.00 | 545,000.00 | 553,000.00 | 553,000.00 | -2.12% | 167,797 |
| Feb 23, 2026 | 627,000.00 | 646,000.00 | 560,000.00 | 565,000.00 | 565,000.00 | -8.58% | 226,576 |
| Feb 20, 2026 | 575,000.00 | 644,000.00 | 572,000.00 | 618,000.00 | 618,000.00 | 8.42% | 169,845 |
| Feb 19, 2026 | 552,000.00 | 570,000.00 | 547,000.00 | 570,000.00 | 570,000.00 | 1.97% | 165,511 |
| Feb 13, 2026 | 598,000.00 | 598,000.00 | 550,000.00 | 559,000.00 | 559,000.00 | -3.79% | 258,081 |
| Feb 12, 2026 | 550,000.00 | 581,000.00 | 549,000.00 | 581,000.00 | 581,000.00 | 5.83% | 119,593 |
| Feb 11, 2026 | 535,000.00 | 551,000.00 | 528,000.00 | 549,000.00 | 549,000.00 | 2.81% | 94,737 |
| Feb 10, 2026 | 548,000.00 | 548,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | 0.56% | 87,220 |
| Feb 9, 2026 | 532,000.00 | 550,000.00 | 523,000.00 | 531,000.00 | 531,000.00 | 2.31% | 105,631 |
| Feb 6, 2026 | 503,000.00 | 519,000.00 | 491,000.00 | 519,000.00 | 519,000.00 | 3.18% | 110,523 |
| Feb 5, 2026 | 510,000.00 | 516,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | -2.52% | 80,473 |
| Feb 4, 2026 | 494,500.00 | 517,000.00 | 489,500.00 | 516,000.00 | 516,000.00 | 4.98% | 102,964 |
| Feb 3, 2026 | 490,000.00 | 498,000.00 | 486,000.00 | 491,500.00 | 491,500.00 | 2.08% | 96,193 |
| Feb 2, 2026 | 502,000.00 | 502,000.00 | 477,000.00 | 481,500.00 | 481,500.00 | -3.89% | 88,642 |
| Jan 30, 2026 | 493,000.00 | 510,000.00 | 493,000.00 | 501,000.00 | 501,000.00 | 0.40% | 167,292 |
| Jan 29, 2026 | 487,500.00 | 501,000.00 | 480,000.00 | 499,000.00 | 499,000.00 | 1.63% | 122,215 |
| Jan 28, 2026 | 502,000.00 | 507,000.00 | 491,000.00 | 491,000.00 | 491,000.00 | -2.19% | 114,888 |
| Jan 27, 2026 | 493,000.00 | 503,000.00 | 490,500.00 | 502,000.00 | 502,000.00 | 2.34% | 89,836 |
| Jan 26, 2026 | 486,000.00 | 495,000.00 | 486,000.00 | 490,500.00 | 490,500.00 | -0.30% | 83,438 |
| Jan 23, 2026 | 487,500.00 | 492,500.00 | 483,000.00 | 492,000.00 | 492,000.00 | 0.51% | 81,180 |
| Jan 22, 2026 | 493,500.00 | 498,500.00 | 488,000.00 | 489,500.00 | 489,500.00 | -1.81% | 100,425 |
| Jan 21, 2026 | 502,000.00 | 502,000.00 | 489,500.00 | 498,500.00 | 498,500.00 | -0.50% | 94,558 |
| Jan 20, 2026 | 478,500.00 | 503,000.00 | 478,000.00 | 501,000.00 | 501,000.00 | 4.27% | 91,419 |
| Jan 19, 2026 | 481,000.00 | 485,000.00 | 477,000.00 | 480,500.00 | 480,500.00 | -1.23% | 68,550 |
| Jan 16, 2026 | 480,000.00 | 513,000.00 | 478,500.00 | 486,500.00 | 486,500.00 | 2.31% | 165,316 |
| Jan 15, 2026 | 477,000.00 | 483,000.00 | 471,000.00 | 475,500.00 | 475,500.00 | -0.83% | 115,364 |
| Jan 14, 2026 | 478,000.00 | 479,500.00 | 471,500.00 | 479,500.00 | 479,500.00 | 0.63% | 58,662 |
| Jan 13, 2026 | 479,500.00 | 480,000.00 | 471,500.00 | 476,500.00 | 476,500.00 | -0.10% | 55,912 |
| Jan 12, 2026 | 471,500.00 | 478,500.00 | 467,000.00 | 477,000.00 | 477,000.00 | 1.49% | 95,850 |
| Jan 9, 2026 | 469,000.00 | 473,000.00 | 466,000.00 | 470,000.00 | 470,000.00 | -0.32% | 103,425 |
| Jan 8, 2026 | 480,500.00 | 481,000.00 | 469,000.00 | 471,500.00 | 471,500.00 | -2.88% | 113,442 |
| Jan 7, 2026 | 488,500.00 | 493,000.00 | 480,500.00 | 485,500.00 | 485,500.00 | -1.92% | 73,648 |
| Jan 6, 2026 | 487,500.00 | 495,000.00 | 486,500.00 | 495,000.00 | 495,000.00 | 1.54% | 47,068 |
| Jan 5, 2026 | 494,500.00 | 497,500.00 | 485,500.00 | 487,500.00 | 487,500.00 | -1.91% | 81,483 |
| Jan 2, 2026 | 495,000.00 | 499,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | - | 40,982 |
| Dec 30, 2025 | 491,500.00 | 499,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | 0.20% | 33,922 |
| Dec 29, 2025 | 484,000.00 | 496,000.00 | 483,000.00 | 496,000.00 | 496,000.00 | 0.92% | 42,941 |
| Dec 26, 2025 | 497,000.00 | 501,000.00 | 490,500.00 | 491,500.00 | 491,500.00 | -1.50% | 31,550 |
| Dec 24, 2025 | 499,500.00 | 501,000.00 | 496,500.00 | 499,000.00 | 499,000.00 | 0.20% | 29,253 |
| Dec 23, 2025 | 499,000.00 | 504,000.00 | 496,500.00 | 498,000.00 | 498,000.00 | 0.10% | 47,364 |
| Dec 22, 2025 | 493,500.00 | 497,500.00 | 490,500.00 | 497,500.00 | 497,500.00 | 1.95% | 45,124 |
| Dec 19, 2025 | 487,000.00 | 491,000.00 | 484,000.00 | 488,000.00 | 488,000.00 | 1.24% | 58,271 |
| Dec 18, 2025 | 493,000.00 | 495,000.00 | 482,000.00 | 482,000.00 | 482,000.00 | -2.03% | 69,612 |
| Dec 17, 2025 | 487,000.00 | 495,500.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.34% | 72,704 |
| Dec 16, 2025 | 486,500.00 | 493,000.00 | 485,500.00 | 485,500.00 | 485,500.00 | -0.82% | 127,460 |
| Dec 15, 2025 | 491,500.00 | 498,000.00 | 483,500.00 | 489,500.00 | 489,500.00 | - | 120,462 |
| Dec 12, 2025 | 507,000.00 | 509,000.00 | 487,500.00 | 489,500.00 | 489,500.00 | -22.30% | 239,572 |
| Dec 11, 2025 | 495,500.00 | 630,000.00 | 483,500.00 | 630,000.00 | 630,000.00 | 28.31% | 194,188 |
| Dec 10, 2025 | 503,000.00 | 504,000.00 | 490,000.00 | 491,000.00 | 491,000.00 | -1.80% | 70,894 |
| Dec 9, 2025 | 500,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | 0.40% | 71,663 |
| Dec 8, 2025 | 522,000.00 | 522,000.00 | 495,000.00 | 498,000.00 | 498,000.00 | -4.60% | 69,020 |
| Dec 5, 2025 | 497,500.00 | 522,000.00 | 494,000.00 | 522,000.00 | 522,000.00 | 5.03% | 114,863 |
| Dec 4, 2025 | 490,000.00 | 499,000.00 | 489,500.00 | 497,000.00 | 497,000.00 | 0.71% | 61,011 |
| Dec 3, 2025 | 495,000.00 | 497,500.00 | 485,000.00 | 493,500.00 | 493,500.00 | -0.70% | 70,792 |
| Dec 2, 2025 | 517,000.00 | 517,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | -1.00% | 107,587 |
| Dec 1, 2025 | 486,000.00 | 502,000.00 | 482,500.00 | 502,000.00 | 502,000.00 | 4.26% | 94,284 |
| Nov 28, 2025 | 489,500.00 | 492,500.00 | 481,000.00 | 481,500.00 | 481,500.00 | -1.13% | 57,129 |
| Nov 27, 2025 | 484,000.00 | 494,000.00 | 484,000.00 | 487,000.00 | 487,000.00 | 0.21% | 39,359 |
| Nov 26, 2025 | 485,500.00 | 487,500.00 | 472,000.00 | 486,000.00 | 486,000.00 | 2.75% | 51,648 |
| Nov 25, 2025 | 479,000.00 | 489,000.00 | 469,500.00 | 473,000.00 | 473,000.00 | - | 49,760 |
| Nov 24, 2025 | 475,000.00 | 481,000.00 | 464,000.00 | 473,000.00 | 473,000.00 | 0.64% | 188,094 |
| Nov 21, 2025 | 476,000.00 | 476,500.00 | 463,000.00 | 470,000.00 | 470,000.00 | 0.64% | 75,340 |
| Nov 20, 2025 | 478,500.00 | 479,000.00 | 467,000.00 | 467,000.00 | 467,000.00 | -0.43% | 47,037 |
| Nov 19, 2025 | 473,500.00 | 478,000.00 | 468,000.00 | 469,000.00 | 469,000.00 | 1.08% | 61,488 |
| Nov 18, 2025 | 476,000.00 | 479,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | -2.62% | 57,756 |
| Nov 17, 2025 | 490,000.00 | 498,500.00 | 474,500.00 | 476,500.00 | 476,500.00 | -3.64% | 112,538 |
| Nov 14, 2025 | 506,000.00 | 525,000.00 | 487,500.00 | 494,500.00 | 494,500.00 | -1.10% | 96,733 |
| Nov 13, 2025 | 515,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | -4.21% | 127,043 |
| Nov 12, 2025 | 495,500.00 | 528,000.00 | 493,500.00 | 522,000.00 | 522,000.00 | 4.19% | 100,438 |
| Nov 11, 2025 | 513,000.00 | 528,000.00 | 500,000.00 | 501,000.00 | 501,000.00 | -1.96% | 132,482 |
| Nov 10, 2025 | 501,000.00 | 520,000.00 | 499,500.00 | 511,000.00 | 511,000.00 | 4.71% | 102,863 |
| Nov 7, 2025 | 500,000.00 | 500,000.00 | 480,000.00 | 488,000.00 | 488,000.00 | -1.11% | 114,316 |
| Nov 6, 2025 | 466,500.00 | 496,500.00 | 462,000.00 | 493,500.00 | 493,500.00 | 5.22% | 165,472 |
| Nov 5, 2025 | 447,000.00 | 469,000.00 | 443,000.00 | 469,000.00 | 469,000.00 | 5.51% | 144,366 |
| Nov 4, 2025 | 439,000.00 | 444,500.00 | 438,000.00 | 444,500.00 | 444,500.00 | 0.45% | 63,584 |
| Nov 3, 2025 | 438,000.00 | 446,500.00 | 437,500.00 | 442,500.00 | 442,500.00 | 0.23% | 54,128 |
| Oct 31, 2025 | 450,500.00 | 451,000.00 | 441,500.00 | 441,500.00 | 441,500.00 | -1.12% | 75,125 |
| Oct 30, 2025 | 441,500.00 | 455,500.00 | 441,500.00 | 446,500.00 | 446,500.00 | 0.34% | 71,167 |
| Oct 29, 2025 | 453,500.00 | 454,000.00 | 441,500.00 | 445,000.00 | 445,000.00 | -0.89% | 75,941 |
| Oct 28, 2025 | 452,500.00 | 452,500.00 | 445,000.00 | 449,000.00 | 449,000.00 | -0.77% | 79,941 |
| Oct 27, 2025 | 450,500.00 | 457,500.00 | 449,500.00 | 452,500.00 | 452,500.00 | -0.66% | 71,963 |
| Oct 24, 2025 | 456,000.00 | 461,500.00 | 452,000.00 | 455,500.00 | 455,500.00 | 0.22% | 60,094 |
| Oct 23, 2025 | 455,500.00 | 463,000.00 | 450,500.00 | 454,500.00 | 454,500.00 | - | 127,076 |
| Oct 22, 2025 | 457,000.00 | 457,000.00 | 446,500.00 | 454,500.00 | 454,500.00 | 0.11% | 63,109 |
| Oct 21, 2025 | 446,500.00 | 457,000.00 | 446,000.00 | 454,000.00 | 454,000.00 | 2.14% | 114,244 |
| Oct 20, 2025 | 437,000.00 | 447,000.00 | 436,500.00 | 444,500.00 | 444,500.00 | 1.83% | 109,493 |
| Oct 17, 2025 | 446,000.00 | 448,000.00 | 436,500.00 | 436,500.00 | 436,500.00 | -3.11% | 99,389 |
| Oct 16, 2025 | 448,500.00 | 454,000.00 | 446,000.00 | 450,500.00 | 450,500.00 | 0.67% | 60,862 |
| Oct 15, 2025 | 444,500.00 | 449,000.00 | 442,000.00 | 447,500.00 | 447,500.00 | 0.56% | 48,876 |
| Oct 14, 2025 | 444,000.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | -1.11% | 78,237 |
| Oct 13, 2025 | 456,000.00 | 456,000.00 | 442,500.00 | 450,000.00 | 450,000.00 | -0.33% | 66,550 |
| Oct 10, 2025 | 448,000.00 | 460,000.00 | 441,000.00 | 451,500.00 | 451,500.00 | 0.33% | 114,568 |