Samsung Fire & Marine Insurance Co., Ltd. - 000810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	440,000	441,000	441,000	446,000	436,000	77,672
August 14, 2025	442,500	441,000	441,000	447,000	432,750	99,685
August 13, 2025	441,000	438,500	438,500	445,500	430,500	87,878
August 12, 2025	436,500	440,500	440,500	446,000	436,000	51,072
August 11, 2025	446,500	438,500	438,500	446,500	435,000	56,546
August 08, 2025	438,000	433,500	433,500	441,000	432,000	72,333
August 07, 2025	436,500	443,000	443,000	443,000	435,500	43,844
August 06, 2025	434,000	437,500	437,500	439,000	431,500	50,728
August 05, 2025	420,000	434,000	434,000	435,000	419,500	84,618
August 04, 2025	414,500	417,500	417,500	421,500	412,000	56,066
August 01, 2025	432,000	418,500	418,500	436,500	417,000	80,913
July 31, 2025	440,000	440,500	440,500	448,500	437,500	74,514
July 30, 2025	435,000	444,000	444,000	444,500	435,000	96,737
July 29, 2025	431,000	439,000	439,000	441,000	430,500	110,264
July 28, 2025	451,500	435,500	435,500	452,500	434,000	142,685
July 25, 2025	451,000	456,000	456,000	461,000	451,000	51,157
July 24, 2025	470,000	456,000	456,000	470,000	452,000	156,020
July 23, 2025	465,500	461,500	461,500	466,000	458,000	83,511
July 22, 2025	462,000	463,000	463,000	474,500	459,500	119,264
July 21, 2025	462,000	461,500	461,500	466,500	453,500	160,696
July 18, 2025	480,500	466,500	466,500	485,000	460,000	83,245
July 17, 2025	475,000	477,500	477,500	479,000	470,000	187,761
July 16, 2025	475,500	470,000	470,000	481,500	468,500	224,171
July 15, 2025	500,000	485,500	485,500	505,000	478,000	332,267
July 14, 2025	476,000	518,000	518,000	526,000	476,000	169,547
July 11, 2025	466,000	473,000	473,000	473,500	463,000	109,234
July 10, 2025	474,500	471,000	471,000	481,000	469,000	140,880
July 09, 2025	465,000	478,500	478,500	479,500	462,500	120,493
July 08, 2025	444,500	463,000	463,000	465,000	440,000	134,698
July 07, 2025	437,000	440,500	440,500	441,500	430,000	156,610
July 04, 2025	438,000	432,500	432,500	442,500	432,000	53,616
July 03, 2025	441,500	441,000	441,000	446,000	434,500	61,305
July 02, 2025	430,000	439,500	439,500	444,000	429,000	76,958
July 01, 2025	438,500	439,500	439,500	456,500	437,500	119,538
June 30, 2025	441,000	434,000	434,000	448,000	434,000	76,620
June 27, 2025	439,000	435,000	435,000	439,000	431,000	85,938
June 26, 2025	440,000	441,500	441,500	442,500	430,000	72,305
June 25, 2025	447,000	440,500	440,500	453,000	438,000	88,585
June 24, 2025	429,500	444,000	444,000	445,000	428,000	128,263
June 23, 2025	424,000	425,500	425,500	429,500	420,000	87,663
June 20, 2025	431,000	428,500	428,500	432,500	424,000	135,990
June 19, 2025	424,000	428,000	428,000	432,500	424,000	127,402
June 18, 2025	435,500	422,500	422,500	439,000	421,000	154,537
June 17, 2025	438,000	444,500	444,500	452,500	435,000	62,789
June 16, 2025	443,000	444,500	444,500	445,500	431,000	66,222
June 13, 2025	429,500	436,500	436,500	440,500	424,000	131,674
June 12, 2025	429,000	439,000	439,000	442,500	427,000	232,596
June 11, 2025	429,500	440,000	440,000	444,500	429,500	116,166
June 10, 2025	440,000	434,000	434,000	446,000	429,500	199,749
June 09, 2025	446,500	444,500	444,500	466,000	441,000	267,876
June 05, 2025	425,000	445,500	445,500	447,000	418,000	187,803
June 04, 2025	396,000	425,500	425,500	426,000	392,000	162,127
June 02, 2025	400,000	388,000	388,000	403,500	386,000	81,302
May 30, 2025	395,500	404,500	404,500	404,500	395,500	247,976
May 29, 2025	393,000	399,500	399,500	402,000	388,500	99,415
May 28, 2025	391,000	391,500	391,500	395,500	386,000	79,053
May 27, 2025	393,000	395,000	395,000	399,000	390,500	62,140
May 26, 2025	383,000	398,000	398,000	398,000	381,500	94,917
May 23, 2025	367,500	380,000	380,000	382,000	363,000	99,171
May 22, 2025	375,000	363,500	363,500	382,000	363,000	119,446

Samsung Fire & Marine Insurance Co., Ltd. (000810.KS) KSC