Samsung Fire & Marine Insurance Co., Ltd. - 000815.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	338,500	336,500	336,500	339,500	334,000	17,191
October 16, 2025	342,500	339,500	339,500	346,000	338,500	9,866
October 15, 2025	337,000	342,500	342,500	342,500	330,500	6,761
October 14, 2025	340,000	336,500	336,500	340,500	336,000	10,826
October 13, 2025	339,500	340,000	340,000	341,000	335,500	5,923
October 10, 2025	342,000	340,500	340,500	347,000	337,000	13,238
October 02, 2025	343,500	342,000	342,000	347,500	342,000	8,146
October 01, 2025	341,500	342,500	342,500	345,000	340,500	5,629
September 30, 2025	344,000	341,500	341,500	344,500	337,500	11,915
September 29, 2025	339,000	344,000	344,000	345,000	338,500	9,479
September 26, 2025	337,500	338,500	338,500	340,500	335,000	6,605
September 25, 2025	340,500	339,000	339,000	342,500	335,500	8,681
September 24, 2025	345,000	340,500	340,500	345,000	338,500	10,126
September 23, 2025	344,000	345,000	345,000	347,000	342,000	5,632
September 22, 2025	341,000	344,000	344,000	345,000	340,500	8,149
September 19, 2025	342,500	340,500	340,500	343,500	339,000	8,054
September 18, 2025	349,000	343,500	343,500	349,000	339,500	7,104
September 17, 2025	351,000	343,500	343,500	351,000	342,000	12,379
September 16, 2025	354,500	351,000	351,000	355,000	349,500	6,954
September 15, 2025	348,500	354,500	354,500	355,500	345,000	11,300
September 12, 2025	350,000	348,500	348,500	350,500	345,500	5,141
September 11, 2025	354,000	347,000	347,000	354,500	346,500	11,493
September 10, 2025	353,000	354,500	354,500	356,500	352,000	5,661
September 09, 2025	344,500	352,500	352,500	353,500	343,500	10,668
September 08, 2025	336,000	344,500	344,500	345,000	335,000	10,384
September 05, 2025	336,000	336,000	336,000	339,000	335,500	5,438
September 04, 2025	333,500	336,000	336,000	336,000	330,000	4,618
September 03, 2025	336,500	333,500	333,500	339,000	332,500	5,908
September 02, 2025	330,000	336,500	336,500	336,500	330,000	8,717
September 01, 2025	333,500	330,000	330,000	333,500	326,000	9,755
August 29, 2025	333,000	329,500	329,500	333,500	327,500	6,185
August 28, 2025	324,500	333,000	333,000	337,000	324,000	16,172
August 27, 2025	329,000	324,000	324,000	329,500	323,500	11,877
August 26, 2025	335,000	329,000	329,000	335,500	328,000	10,554
August 25, 2025	338,500	335,000	335,000	340,000	332,500	10,759
August 22, 2025	340,000	338,000	338,000	341,500	335,500	5,892
August 21, 2025	338,000	338,500	338,500	342,500	336,500	6,725
August 20, 2025	338,000	336,500	336,500	338,500	330,000	12,619
August 19, 2025	338,500	341,000	341,000	341,000	335,000	5,556
August 18, 2025	337,500	338,000	338,000	340,500	330,000	5,301
August 14, 2025	335,500	339,000	339,000	343,500	335,500	5,189
August 13, 2025	343,000	337,500	337,500	343,000	333,500	6,948
August 12, 2025	338,000	339,000	339,000	344,000	337,500	5,328
August 11, 2025	338,000	337,500	337,500	340,500	336,000	6,107
August 08, 2025	339,500	337,500	337,500	340,000	335,500	5,785
August 07, 2025	342,000	340,000	340,000	343,500	337,000	8,567
August 06, 2025	339,000	342,000	342,000	342,500	335,500	9,582
August 05, 2025	329,000	336,500	336,500	342,500	328,000	10,426
August 04, 2025	320,500	326,500	326,500	328,500	319,750	6,917
August 01, 2025	332,000	320,500	320,500	334,000	318,500	19,880
July 31, 2025	335,000	332,000	332,000	337,000	312,500	7,687
July 30, 2025	336,000	335,000	335,000	338,000	333,000	7,092
July 29, 2025	332,000	336,000	336,000	336,500	330,500	6,303
July 28, 2025	343,500	332,000	332,000	345,000	331,000	10,867
July 25, 2025	344,000	343,000	343,000	348,000	342,500	4,926
July 24, 2025	347,500	343,500	343,500	354,500	340,500	8,216
July 23, 2025	347,500	347,000	347,000	353,500	343,000	6,734
July 22, 2025	348,000	346,000	346,000	355,000	345,000	9,088
July 21, 2025	352,000	348,000	348,000	352,000	343,000	8,953
July 18, 2025	357,000	352,500	352,500	360,000	347,000	13,802

Samsung Fire & Marine Insurance Co., Ltd. (000815.KS) KSC