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

336,000.00

+0(+0.00%)

Updated at September 05 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025336,000336,000336,000339,000335,5005,438
September 04, 2025333,500336,000336,000336,000330,0004,618
September 03, 2025336,500333,500333,500339,000332,5005,908
September 02, 2025330,000336,500336,500336,500330,0008,717
September 01, 2025333,500330,000330,000333,500326,0009,755
August 29, 2025333,000329,500329,500333,500327,5006,185
August 28, 2025324,500333,000333,000337,000324,00016,172
August 27, 2025329,000324,000324,000329,500323,50011,877
August 26, 2025335,000329,000329,000335,500328,00010,554
August 25, 2025338,500335,000335,000340,000332,50010,759
August 22, 2025340,000338,000338,000341,500335,5005,892
August 21, 2025338,000338,500338,500342,500336,5006,725
August 20, 2025338,000336,500336,500338,500330,00012,619
August 19, 2025338,500341,000341,000341,000335,0005,556
August 18, 2025337,500338,000338,000340,500330,0005,301
August 14, 2025335,500339,000339,000343,500335,5005,189
August 13, 2025343,000337,500337,500343,000333,5006,948
August 12, 2025338,000339,000339,000344,000337,5005,328
August 11, 2025338,000337,500337,500340,500336,0006,107
August 08, 2025339,500337,500337,500340,000335,5005,785
August 07, 2025342,000340,000340,000343,500337,0008,567
August 06, 2025339,000342,000342,000342,500335,5009,582
August 05, 2025329,000336,500336,500342,500328,00010,426
August 04, 2025320,500326,500326,500328,500319,7506,917
August 01, 2025332,000320,500320,500334,000318,50019,880
July 31, 2025335,000332,000332,000337,000312,5007,687
July 30, 2025336,000335,000335,000338,000333,0007,092
July 29, 2025332,000336,000336,000336,500330,5006,303
July 28, 2025343,500332,000332,000345,000331,00010,867
July 25, 2025344,000343,000343,000348,000342,5004,926
July 24, 2025347,500343,500343,500354,500340,5008,216
July 23, 2025347,500347,000347,000353,500343,0006,734
July 22, 2025348,000346,000346,000355,000345,0009,088
July 21, 2025352,000348,000348,000352,000343,0008,953
July 18, 2025357,000352,500352,500360,000347,00013,802
July 17, 2025362,000357,000357,000362,000355,0009,371
July 16, 2025367,000356,000356,000367,000355,50016,196
July 15, 2025377,500368,000368,000377,500362,50023,896
July 14, 2025353,000377,500377,500380,000353,00028,097
July 11, 2025353,000350,000350,000356,500348,0009,212
July 10, 2025340,500351,500351,500354,500340,00022,802
July 09, 2025330,000340,000340,000340,500329,50015,810
July 08, 2025319,000330,000330,000332,000319,00019,016
July 07, 2025318,000318,500318,500321,000316,0005,577
July 04, 2025324,000318,000318,000325,000318,0008,575
July 03, 2025326,000323,500323,500327,500320,5008,966
July 02, 2025326,000326,000326,000327,500321,5004,571
July 01, 2025325,000326,000326,000332,000324,0007,562
June 30, 2025321,500324,000324,000327,000321,0005,119
June 27, 2025324,500322,000322,000326,500320,0007,469
June 26, 2025326,000324,000324,000326,000318,5007,475
June 25, 2025327,500326,000326,000328,500323,0005,235
June 24, 2025323,500327,500327,500327,500319,50012,786
June 23, 2025318,500319,000319,000320,500315,5007,922
June 20, 2025322,000320,500320,500323,000316,50012,449
June 19, 2025320,000322,000322,000323,500319,0005,947
June 18, 2025325,000319,000319,000325,500317,50016,878
June 17, 2025325,000324,500324,500329,000321,0009,221
June 16, 2025317,500325,000325,000325,000317,50012,094
June 13, 2025319,000317,500317,500320,500314,50019,780