Skip to main content
Samsung Fire & Marine Insurance Co., Ltd. (KRX:000815)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
379,000
+5,000 (1.34%)
Dec 5, 2025, 3:30 PM KST

KRX:000815 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025376,000.00384,500.00371,500.00375,500.00375,500.000.40%11,303
Dec 4, 2025380,000.00380,000.00373,000.00374,000.00374,000.00-2.09%14,085
Dec 3, 2025380,000.00382,000.00374,000.00382,000.00382,000.000.53%10,597
Dec 2, 2025380,000.00382,500.00376,500.00380,000.00380,000.000.13%8,900
Dec 1, 2025371,500.00380,000.00369,500.00379,500.00379,500.002.57%14,567
Nov 28, 2025371,500.00373,000.00368,000.00370,000.00370,000.00-0.27%3,103
Nov 27, 2025371,500.00377,000.00371,000.00371,000.00371,000.00-0.13%4,031
Nov 26, 2025365,000.00373,000.00362,000.00371,500.00371,500.002.91%12,627
Nov 25, 2025359,500.00364,500.00354,000.00361,000.00361,000.001.26%8,678
Nov 24, 2025355,000.00360,000.00352,500.00356,500.00356,500.000.71%5,374
Nov 21, 2025353,000.00357,500.00349,000.00354,000.00354,000.000.28%8,460
Nov 20, 2025352,500.00357,500.00352,000.00353,000.00353,000.000.28%6,482
Nov 19, 2025353,000.00356,000.00348,500.00352,000.00352,000.001.00%5,879
Nov 18, 2025358,000.00358,500.00348,000.00348,500.00348,500.00-2.65%12,603
Nov 17, 2025371,500.00371,500.00357,000.00358,000.00358,000.00-3.63%19,898
Nov 14, 2025375,500.00389,500.00366,000.00371,500.00371,500.00-1.07%18,303
Nov 13, 2025381,000.00384,000.00374,500.00375,500.00375,500.00-1.70%11,675
Nov 12, 2025367,000.00385,000.00367,000.00382,000.00382,000.004.09%22,571
Nov 11, 2025368,000.00378,000.00355,000.00367,000.00367,000.00-0.94%10,000
Nov 10, 2025365,500.00375,000.00359,000.00370,500.00370,500.003.20%16,550
Nov 7, 2025360,000.00382,500.00345,000.00359,000.00359,000.00-0.28%16,584
Nov 6, 2025342,000.00363,000.00337,500.00360,000.00360,000.005.26%41,442
Nov 5, 2025330,500.00343,000.00328,000.00342,000.00342,000.003.48%28,802
Nov 4, 2025333,000.00334,000.00328,500.00330,500.00330,500.00-0.75%14,659
Nov 3, 2025337,500.00338,000.00332,000.00333,000.00333,000.00-1.48%21,935
Oct 31, 2025338,500.00340,500.00337,000.00338,000.00338,000.00-0.15%10,967
Oct 30, 2025337,000.00346,000.00337,000.00338,500.00338,500.000.45%16,522
Oct 29, 2025344,500.00344,500.00336,000.00337,000.00337,000.00-1.03%16,827
Oct 28, 2025339,000.00342,500.00336,500.00340,500.00340,500.000.29%8,554
Oct 27, 2025340,000.00341,500.00338,000.00339,500.00339,500.00-0.15%9,368
Oct 24, 2025342,500.00344,000.00339,000.00340,000.00340,000.00-0.73%7,651
Oct 23, 2025339,000.00346,000.00338,500.00342,500.00342,500.00-6,218
Oct 22, 2025342,500.00342,500.00338,500.00342,500.00342,500.00-3,760
Oct 21, 2025342,500.00348,000.00340,000.00342,500.00342,500.00-10,309
Oct 20, 2025337,000.00343,500.00335,500.00342,500.00342,500.001.78%11,211
Oct 17, 2025338,500.00339,500.00334,000.00336,500.00336,500.00-0.88%17,222
Oct 16, 2025342,500.00346,000.00338,500.00339,500.00339,500.00-0.88%9,866
Oct 15, 2025337,000.00342,500.00330,500.00342,500.00342,500.001.78%6,761
Oct 14, 2025340,000.00340,500.00336,000.00336,500.00336,500.00-1.03%10,826
Oct 13, 2025339,500.00341,000.00335,500.00340,000.00340,000.00-0.15%5,789
Oct 10, 2025342,000.00347,000.00337,000.00340,500.00340,500.00-0.44%13,238
Oct 2, 2025343,500.00347,500.00342,000.00342,000.00342,000.00-0.15%7,844
Oct 1, 2025341,500.00345,000.00340,500.00342,500.00342,500.000.29%5,629
Sep 30, 2025344,000.00344,500.00337,500.00341,500.00341,500.00-0.73%11,842
Sep 29, 2025339,000.00345,000.00338,500.00344,000.00344,000.001.62%9,335
Sep 26, 2025337,500.00340,500.00335,000.00338,500.00338,500.00-0.15%6,687
Sep 25, 2025340,500.00342,500.00335,500.00339,000.00339,000.00-0.44%8,681
Sep 24, 2025345,000.00345,000.00338,500.00340,500.00340,500.00-1.30%9,829
Sep 23, 2025344,000.00347,000.00342,000.00345,000.00345,000.000.29%5,567
Sep 22, 2025341,000.00345,000.00340,500.00344,000.00344,000.001.03%7,875
Sep 19, 2025342,500.00343,500.00339,000.00340,500.00340,500.00-0.87%8,054
Sep 18, 2025349,000.00349,000.00339,500.00343,500.00343,500.00-6,997
Sep 17, 2025351,000.00351,000.00342,000.00343,500.00343,500.00-2.14%12,379
Sep 16, 2025354,500.00355,000.00349,500.00351,000.00351,000.00-0.99%6,882
Sep 15, 2025348,500.00355,500.00345,000.00354,500.00354,500.001.72%11,300
Sep 12, 2025350,000.00350,500.00345,500.00348,500.00348,500.000.43%5,287
Sep 11, 2025354,000.00354,500.00346,500.00347,000.00347,000.00-2.12%11,493
Sep 10, 2025353,000.00356,500.00352,000.00354,500.00354,500.000.57%5,661
Sep 9, 2025344,500.00353,500.00343,500.00352,500.00352,500.002.32%10,668
Sep 8, 2025336,000.00345,000.00335,000.00344,500.00344,500.002.53%10,242
Sep 5, 2025336,000.00339,000.00335,500.00336,000.00336,000.00-5,360
Sep 4, 2025333,500.00336,000.00330,000.00336,000.00336,000.000.75%4,625
Sep 3, 2025336,500.00339,000.00332,500.00333,500.00333,500.00-0.89%5,908
Sep 2, 2025330,000.00336,500.00330,000.00336,500.00336,500.001.97%8,565
Sep 1, 2025333,500.00333,500.00326,000.00330,000.00330,000.000.15%9,755
Aug 29, 2025333,000.00333,500.00327,500.00329,500.00329,500.00-1.05%6,185
Aug 28, 2025324,500.00337,000.00324,000.00333,000.00333,000.002.78%16,172
Aug 27, 2025329,000.00329,500.00323,500.00324,000.00324,000.00-1.52%11,877
Aug 26, 2025335,000.00335,500.00328,000.00329,000.00329,000.00-1.79%10,554
Aug 25, 2025338,500.00340,000.00332,500.00335,000.00335,000.00-0.89%10,673
Aug 22, 2025340,000.00341,500.00335,500.00338,000.00338,000.00-0.15%10,152
Aug 21, 2025338,000.00342,500.00336,500.00338,500.00338,500.000.59%6,725
Aug 20, 2025338,000.00338,500.00330,000.00336,500.00336,500.00-1.32%12,426
Aug 19, 2025338,500.00341,000.00335,000.00341,000.00341,000.000.89%5,558
Aug 18, 2025337,500.00340,500.00330,000.00338,000.00338,000.00-0.29%5,307
Aug 14, 2025335,500.00343,500.00335,500.00339,000.00339,000.000.44%5,189
Aug 13, 2025343,000.00343,000.00333,500.00337,500.00337,500.00-0.44%6,961
Aug 12, 2025338,000.00344,000.00337,500.00339,000.00339,000.000.44%5,287
Aug 11, 2025338,000.00340,500.00336,000.00337,500.00337,500.00-6,107
Aug 8, 2025339,500.00340,000.00335,500.00337,500.00337,500.00-0.74%5,785
Aug 7, 2025342,000.00343,500.00337,000.00340,000.00340,000.00-0.58%8,567
Aug 6, 2025339,000.00342,500.00335,500.00342,000.00342,000.001.63%9,582
Aug 5, 2025329,000.00342,500.00328,000.00336,500.00336,500.003.06%10,426
Aug 4, 2025320,500.00328,500.00319,750.00326,500.00326,500.001.87%6,917
Aug 1, 2025332,000.00334,000.00318,500.00320,500.00320,500.00-3.46%19,880
Jul 31, 2025335,000.00337,000.00312,500.00332,000.00332,000.00-0.90%7,596
Jul 30, 2025336,000.00338,000.00333,000.00335,000.00335,000.00-0.30%7,092
Jul 29, 2025332,000.00336,500.00330,500.00336,000.00336,000.001.20%6,303
Jul 28, 2025343,500.00345,000.00331,000.00332,000.00332,000.00-3.21%10,867
Jul 25, 2025344,000.00348,000.00342,500.00343,000.00343,000.00-0.15%4,926
Jul 24, 2025347,500.00354,500.00340,500.00343,500.00343,500.00-1.01%8,216
Jul 23, 2025347,500.00353,500.00343,000.00347,000.00347,000.000.29%6,734
Jul 22, 2025348,000.00355,000.00345,000.00346,000.00346,000.00-0.57%9,101
Jul 21, 2025352,000.00352,000.00343,000.00348,000.00348,000.00-1.28%8,953
Jul 18, 2025357,000.00360,000.00347,000.00352,500.00352,500.00-1.26%13,405
Jul 17, 2025362,000.00362,000.00355,000.00357,000.00357,000.000.28%9,371
Jul 16, 2025367,000.00367,000.00355,500.00356,000.00356,000.00-3.26%15,922
Jul 15, 2025377,500.00377,500.00362,500.00368,000.00368,000.00-2.52%23,720
Jul 14, 2025353,000.00380,000.00353,000.00377,500.00377,500.007.86%28,097
Jul 11, 2025353,000.00356,500.00348,000.00350,000.00350,000.00-0.43%9,212