Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea
· Delayed Price · Currency is KRW 464,000
-19,000 (-3.93%)
At close: Apr 29, 2026
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 483,000.00 | 483,500.00 | 461,000.00 | 464,000.00 | 464,000.00 | -3.93% | 127,826 |
| 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% | 93,775 |
| Apr 24, 2026 | 454,500.00 | 459,000.00 | 451,000.00 | 456,000.00 | 456,000.00 | -1.51% | 129,755 |
| 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% | 93,264 |
| 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 |
| Mar 9, 2026 | 460,000.00 | 478,000.00 | 452,500.00 | 474,500.00 | 455,578.22 | -4.43% | 126,683 |
| Mar 6, 2026 | 482,000.00 | 500,000.00 | 478,500.00 | 496,500.00 | 476,700.92 | 1.02% | 100,664 |
| Mar 5, 2026 | 496,000.00 | 504,000.00 | 478,500.00 | 491,500.00 | 471,900.31 | 5.02% | 123,569 |
| Mar 4, 2026 | 517,000.00 | 517,000.00 | 459,500.00 | 468,000.00 | 449,337.42 | -10.34% | 149,202 |
| Mar 3, 2026 | 535,000.00 | 544,000.00 | 519,000.00 | 522,000.00 | 501,184.05 | -1.51% | 126,819 |
| Feb 27, 2026 | 553,000.00 | 555,000.00 | 530,000.00 | 530,000.00 | 508,865.03 | -3.28% | 230,440 |
| Feb 26, 2026 | 546,000.00 | 552,000.00 | 537,000.00 | 548,000.00 | 526,147.24 | - | 115,472 |
| Feb 25, 2026 | 544,000.00 | 557,000.00 | 536,000.00 | 548,000.00 | 526,147.24 | -0.90% | 167,983 |
| Feb 24, 2026 | 578,000.00 | 580,000.00 | 545,000.00 | 553,000.00 | 530,947.85 | -2.12% | 167,797 |
| Feb 23, 2026 | 627,000.00 | 646,000.00 | 560,000.00 | 565,000.00 | 542,469.33 | -8.58% | 226,576 |
| Feb 20, 2026 | 575,000.00 | 644,000.00 | 572,000.00 | 618,000.00 | 593,355.83 | 8.42% | 170,035 |
| Feb 19, 2026 | 552,000.00 | 570,000.00 | 547,000.00 | 570,000.00 | 547,269.94 | 1.97% | 165,511 |
| Feb 13, 2026 | 598,000.00 | 598,000.00 | 550,000.00 | 559,000.00 | 536,708.59 | -3.79% | 258,081 |
| Feb 12, 2026 | 550,000.00 | 581,000.00 | 549,000.00 | 581,000.00 | 557,831.29 | 5.83% | 120,663 |
| Feb 11, 2026 | 535,000.00 | 551,000.00 | 528,000.00 | 549,000.00 | 527,107.36 | 2.81% | 95,400 |
| Feb 10, 2026 | 548,000.00 | 548,000.00 | 527,000.00 | 534,000.00 | 512,705.52 | 0.56% | 87,220 |
| Feb 9, 2026 | 532,000.00 | 550,000.00 | 523,000.00 | 531,000.00 | 509,825.15 | 2.31% | 105,631 |
| Feb 6, 2026 | 503,000.00 | 519,000.00 | 491,000.00 | 519,000.00 | 498,303.68 | 3.18% | 110,523 |
| Feb 5, 2026 | 510,000.00 | 516,000.00 | 499,500.00 | 503,000.00 | 482,941.72 | -2.52% | 80,473 |
| Feb 4, 2026 | 494,500.00 | 517,000.00 | 489,500.00 | 516,000.00 | 495,423.31 | 4.98% | 102,964 |
| Feb 3, 2026 | 490,000.00 | 498,000.00 | 486,000.00 | 491,500.00 | 471,900.31 | 2.08% | 96,193 |
| Feb 2, 2026 | 502,000.00 | 502,000.00 | 477,000.00 | 481,500.00 | 462,299.08 | -3.89% | 88,642 |
| Jan 30, 2026 | 493,000.00 | 510,000.00 | 493,000.00 | 501,000.00 | 481,021.47 | 0.40% | 167,292 |
| Jan 29, 2026 | 487,500.00 | 501,000.00 | 480,000.00 | 499,000.00 | 479,101.23 | 1.63% | 122,215 |
| Jan 28, 2026 | 502,000.00 | 507,000.00 | 491,000.00 | 491,000.00 | 471,420.25 | -2.19% | 114,888 |
| Jan 27, 2026 | 493,000.00 | 503,000.00 | 490,500.00 | 502,000.00 | 481,981.60 | 2.34% | 89,836 |
| Jan 26, 2026 | 486,000.00 | 495,000.00 | 486,000.00 | 490,500.00 | 470,940.18 | -0.30% | 83,438 |
| Jan 23, 2026 | 487,500.00 | 492,500.00 | 483,000.00 | 492,000.00 | 472,380.37 | 0.51% | 81,180 |
| Jan 22, 2026 | 493,500.00 | 498,500.00 | 488,000.00 | 489,500.00 | 469,980.06 | -1.81% | 100,425 |
| Jan 21, 2026 | 502,000.00 | 502,000.00 | 489,500.00 | 498,500.00 | 478,621.17 | -0.50% | 94,558 |
| Jan 20, 2026 | 478,500.00 | 503,000.00 | 478,000.00 | 501,000.00 | 481,021.47 | 4.27% | 91,419 |
| Jan 19, 2026 | 481,000.00 | 485,000.00 | 477,000.00 | 480,500.00 | 461,338.96 | -1.23% | 68,550 |
| Jan 16, 2026 | 480,000.00 | 513,000.00 | 478,500.00 | 486,500.00 | 467,099.69 | 2.31% | 165,316 |
| Jan 15, 2026 | 477,000.00 | 483,000.00 | 471,000.00 | 475,500.00 | 456,538.34 | -0.83% | 115,364 |
| Jan 14, 2026 | 478,000.00 | 479,500.00 | 471,500.00 | 479,500.00 | 460,378.83 | 0.63% | 58,662 |
| Jan 13, 2026 | 479,500.00 | 480,000.00 | 471,500.00 | 476,500.00 | 457,498.47 | -0.10% | 55,912 |
| Jan 12, 2026 | 471,500.00 | 478,500.00 | 467,000.00 | 477,000.00 | 457,978.53 | 1.49% | 95,850 |
| Jan 9, 2026 | 469,000.00 | 473,000.00 | 466,000.00 | 470,000.00 | 451,257.67 | -0.32% | 103,425 |
| Jan 8, 2026 | 480,500.00 | 481,000.00 | 469,000.00 | 471,500.00 | 452,697.85 | -2.88% | 113,442 |
| Jan 7, 2026 | 488,500.00 | 493,000.00 | 480,500.00 | 485,500.00 | 466,139.57 | -1.92% | 73,648 |
| Jan 6, 2026 | 487,500.00 | 495,000.00 | 486,500.00 | 495,000.00 | 475,260.74 | 1.54% | 47,068 |
| Jan 5, 2026 | 494,500.00 | 497,500.00 | 485,500.00 | 487,500.00 | 468,059.82 | -1.91% | 81,483 |
| Jan 2, 2026 | 495,000.00 | 499,000.00 | 491,000.00 | 497,000.00 | 477,180.98 | - | 40,982 |
| Dec 30, 2025 | 491,500.00 | 499,000.00 | 491,000.00 | 497,000.00 | 477,180.98 | 0.20% | 33,922 |
| Dec 29, 2025 | 484,000.00 | 496,000.00 | 483,000.00 | 496,000.00 | 476,220.86 | 0.92% | 42,941 |
| Dec 26, 2025 | 497,000.00 | 501,000.00 | 490,500.00 | 491,500.00 | 471,900.31 | -1.50% | 31,550 |
| Dec 24, 2025 | 499,500.00 | 501,000.00 | 496,500.00 | 499,000.00 | 479,101.23 | 0.20% | 29,253 |
| Dec 23, 2025 | 499,000.00 | 504,000.00 | 496,500.00 | 498,000.00 | 478,141.10 | 0.10% | 47,364 |
| Dec 22, 2025 | 493,500.00 | 497,500.00 | 490,500.00 | 497,500.00 | 477,661.04 | 1.95% | 45,124 |
| Dec 19, 2025 | 487,000.00 | 491,000.00 | 484,000.00 | 488,000.00 | 468,539.88 | 1.24% | 58,271 |
| Dec 18, 2025 | 493,000.00 | 495,000.00 | 482,000.00 | 482,000.00 | 462,779.14 | -2.03% | 69,612 |
| Dec 17, 2025 | 487,000.00 | 495,500.00 | 484,000.00 | 492,000.00 | 472,380.37 | 1.34% | 72,704 |
| Dec 16, 2025 | 486,500.00 | 493,000.00 | 485,500.00 | 485,500.00 | 466,139.57 | -0.82% | 127,460 |
| Dec 15, 2025 | 491,500.00 | 498,000.00 | 483,500.00 | 489,500.00 | 469,980.06 | - | 120,462 |
| Dec 12, 2025 | 507,000.00 | 509,000.00 | 487,500.00 | 489,500.00 | 469,980.06 | -22.30% | 239,572 |
| Dec 11, 2025 | 495,500.00 | 630,000.00 | 483,500.00 | 630,000.00 | 604,877.30 | 28.31% | 194,188 |
| Dec 10, 2025 | 503,000.00 | 504,000.00 | 490,000.00 | 491,000.00 | 471,420.25 | -1.80% | 70,894 |
| Dec 9, 2025 | 500,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 480,061.35 | 0.40% | 71,663 |
| Dec 8, 2025 | 522,000.00 | 522,000.00 | 495,000.00 | 498,000.00 | 478,141.10 | -4.60% | 69,020 |
| Dec 5, 2025 | 497,500.00 | 522,000.00 | 494,000.00 | 522,000.00 | 501,184.05 | 5.03% | 114,863 |
| Dec 4, 2025 | 490,000.00 | 499,000.00 | 489,500.00 | 497,000.00 | 477,180.98 | 0.71% | 61,011 |
| Dec 3, 2025 | 495,000.00 | 497,500.00 | 485,000.00 | 493,500.00 | 473,820.55 | -0.70% | 70,792 |
| Dec 2, 2025 | 517,000.00 | 517,000.00 | 491,000.00 | 497,000.00 | 477,180.98 | -1.00% | 107,587 |