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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	446,000	436,500	436,500	448,000	436,500	111,917
October 16, 2025	448,500	450,500	450,500	454,000	446,000	60,862
October 15, 2025	444,500	447,500	447,500	449,000	442,000	61,450
October 14, 2025	444,000	445,000	445,000	451,000	439,500	78,237
October 13, 2025	456,000	450,000	450,000	456,000	442,500	76,521
October 10, 2025	448,000	451,500	451,500	460,000	441,000	114,568
October 02, 2025	454,500	450,000	450,000	455,500	450,000	123,500
October 01, 2025	457,000	451,500	451,500	457,500	449,500	41,120
September 30, 2025	457,500	451,500	451,500	459,500	451,500	76,604
September 29, 2025	458,000	461,000	461,000	465,000	456,000	102,404
September 26, 2025	450,000	451,000	451,000	456,500	449,000	89,981
September 25, 2025	453,500	450,000	450,000	460,500	448,500	76,721
September 24, 2025	459,500	453,000	453,000	459,500	450,000	81,245
September 23, 2025	453,000	458,500	458,500	459,000	453,000	63,530
September 22, 2025	454,500	457,500	457,500	459,500	453,500	40,968
September 19, 2025	450,000	454,500	454,500	455,000	450,000	146,641
September 18, 2025	450,500	455,000	455,000	455,000	446,500	94,427
September 17, 2025	460,500	449,000	449,000	464,500	448,000	158,487
September 16, 2025	467,500	464,500	464,500	470,000	460,000	93,652
September 15, 2025	470,000	470,000	470,000	471,500	465,500	114,497
September 12, 2025	474,500	470,000	470,000	476,500	468,000	80,698
September 11, 2025	467,500	473,000	473,000	473,000	463,000	150,946
September 10, 2025	461,500	472,000	472,000	476,000	461,000	151,215
September 09, 2025	462,500	465,500	465,500	468,000	458,500	112,792
September 08, 2025	465,000	460,000	460,000	465,000	456,500	40,714
September 05, 2025	449,000	457,500	457,500	460,500	449,000	91,129
September 04, 2025	451,000	453,000	453,000	456,500	445,500	72,896
September 03, 2025	465,500	457,000	457,000	467,500	454,000	141,127
September 02, 2025	453,500	459,500	459,500	461,000	453,000	114,746
September 01, 2025	447,500	454,000	454,000	457,500	444,000	77,150
August 29, 2025	452,500	444,000	444,000	453,500	443,000	84,674
August 28, 2025	437,500	452,000	452,000	458,000	437,000	155,216
August 27, 2025	437,500	440,000	440,000	440,500	435,500	88,616
August 26, 2025	438,500	436,500	436,500	440,500	432,500	203,587
August 25, 2025	444,000	441,000	441,000	445,000	439,000	72,845
August 22, 2025	442,500	442,500	442,500	449,000	440,000	90,612
August 21, 2025	442,500	442,000	442,000	451,500	438,500	90,160
August 20, 2025	446,000	439,500	439,500	446,000	432,000	69,263
August 19, 2025	449,500	443,000	443,000	449,500	437,000	57,072
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

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