Samsung Fire & Marine Insurance Co., Ltd. (000815.KS) KSC
386,500.00
+5000(+1.31%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
000815.KS Historical Return
If you invested ₩1000 in Samsung Fire & Marine Insurance Co., Ltd. (000815.KS) 10 years ago, it would be worth ₩3,781.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩3,312.63, while ₩1000 invested 1 year ago would be worth ₩1,420.22. This corresponds to total returns of 278.2%, 231.26%, 42.02%, respectively, with annualized returns of 14.22%, 27.05%, 42.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000815.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 383,000 | 386,500 | 386,500 | 387,000 | 374,000 | 22,448 |
| June 01, 2026 | 366,000 | 381,500 | 381,500 | 384,500 | 361,500 | 28,619 |
| May 29, 2026 | 371,500 | 366,000 | 366,000 | 371,500 | 363,000 | 20,843 |
| May 28, 2026 | 379,500 | 369,500 | 369,500 | 379,500 | 363,500 | 24,769 |
| May 27, 2026 | 394,000 | 381,500 | 381,500 | 396,500 | 380,000 | 26,224 |
| May 26, 2026 | 393,000 | 392,000 | 392,000 | 399,500 | 389,500 | 23,494 |
| May 22, 2026 | 394,000 | 393,000 | 393,000 | 397,500 | 390,000 | 11,299 |
| May 21, 2026 | 378,500 | 390,000 | 390,000 | 390,000 | 377,500 | 30,547 |
| May 20, 2026 | 378,500 | 374,500 | 374,500 | 378,500 | 370,500 | 23,013 |
| May 19, 2026 | 387,500 | 379,500 | 379,500 | 393,500 | 377,500 | 24,294 |
| May 18, 2026 | 382,000 | 387,000 | 387,000 | 387,000 | 373,500 | 29,894 |
| May 15, 2026 | 383,000 | 382,000 | 382,000 | 392,000 | 378,000 | 42,110 |
| May 14, 2026 | 374,000 | 382,000 | 382,000 | 384,500 | 374,000 | 35,346 |
| May 13, 2026 | 379,000 | 374,000 | 374,000 | 382,000 | 371,000 | 28,300 |
| May 12, 2026 | 379,500 | 379,000 | 379,000 | 382,500 | 371,000 | 32,209 |
| May 11, 2026 | 380,000 | 379,500 | 379,500 | 384,000 | 375,000 | 28,637 |
| May 08, 2026 | 377,000 | 379,000 | 379,000 | 383,000 | 371,000 | 26,890 |
| May 07, 2026 | 375,000 | 377,500 | 377,500 | 378,000 | 372,000 | 25,234 |
| May 06, 2026 | 375,000 | 375,000 | 375,000 | 378,500 | 371,500 | 36,176 |
| May 04, 2026 | 373,000 | 373,000 | 373,000 | 374,000 | 369,500 | 25,297 |
| April 30, 2026 | 371,000 | 372,500 | 372,500 | 374,500 | 367,000 | 11,132 |
| April 29, 2026 | 378,000 | 371,000 | 371,000 | 378,000 | 369,500 | 10,655 |
| April 28, 2026 | 367,500 | 378,000 | 378,000 | 378,500 | 367,500 | 17,401 |
| April 27, 2026 | 366,000 | 367,500 | 367,500 | 370,000 | 365,000 | 13,373 |
| April 24, 2026 | 371,000 | 367,000 | 367,000 | 371,000 | 365,500 | 20,529 |
| April 23, 2026 | 371,500 | 371,000 | 371,000 | 374,000 | 367,000 | 16,881 |
| April 22, 2026 | 372,000 | 370,500 | 370,500 | 372,500 | 369,500 | 11,561 |
| April 21, 2026 | 377,500 | 372,500 | 372,500 | 378,000 | 371,500 | 20,497 |
| April 20, 2026 | 376,500 | 376,500 | 376,500 | 377,000 | 370,000 | 13,343 |
| April 17, 2026 | 377,000 | 376,500 | 376,500 | 381,500 | 371,000 | 14,844 |
| April 16, 2026 | 377,500 | 376,000 | 376,000 | 382,000 | 376,000 | 17,581 |
| April 15, 2026 | 387,000 | 377,000 | 377,000 | 388,000 | 364,000 | 30,761 |
| April 14, 2026 | 380,000 | 381,500 | 381,500 | 386,500 | 377,000 | 28,247 |
| April 13, 2026 | 376,000 | 377,000 | 377,000 | 379,000 | 372,000 | 11,876 |
| April 10, 2026 | 378,000 | 377,500 | 377,500 | 378,000 | 374,000 | 15,633 |
| April 09, 2026 | 376,000 | 375,500 | 375,500 | 376,500 | 370,000 | 9,404 |
| April 08, 2026 | 370,500 | 377,000 | 377,000 | 377,500 | 370,500 | 17,137 |
| April 07, 2026 | 363,500 | 364,000 | 364,000 | 367,500 | 361,500 | 7,867 |
| April 06, 2026 | 363,000 | 363,000 | 363,000 | 366,000 | 361,000 | 5,125 |
| April 03, 2026 | 364,500 | 363,000 | 363,000 | 366,000 | 361,500 | 10,846 |
| April 02, 2026 | 364,000 | 361,000 | 361,000 | 368,500 | 358,500 | 12,142 |
| April 01, 2026 | 367,000 | 363,500 | 363,500 | 368,000 | 359,000 | 20,400 |
| March 31, 2026 | 366,500 | 356,500 | 356,500 | 367,000 | 356,500 | 26,788 |
| March 30, 2026 | 373,500 | 367,000 | 367,000 | 374,500 | 366,000 | 22,697 |
| March 27, 2026 | 365,000 | 379,500 | 379,500 | 379,500 | 365,000 | 25,156 |
| March 26, 2026 | 385,000 | 377,500 | 377,500 | 385,500 | 375,000 | 41,140 |
| March 25, 2026 | 400,000 | 402,500 | 382,995 | 407,000 | 400,000 | 40,336 |
| March 24, 2026 | 392,500 | 397,000 | 377,761.53 | 398,000 | 384,000 | 14,971 |
| March 23, 2026 | 394,000 | 380,000 | 361,585.34 | 394,000 | 380,000 | 32,969 |
| March 20, 2026 | 397,000 | 395,000 | 375,858.44 | 404,500 | 395,000 | 19,355 |
| March 19, 2026 | 397,000 | 393,000 | 373,955.38 | 397,500 | 392,000 | 11,932 |
| March 18, 2026 | 395,000 | 400,000 | 380,616.16 | 401,500 | 393,500 | 16,220 |
| March 17, 2026 | 390,000 | 392,500 | 373,479.6 | 393,500 | 386,500 | 10,157 |
| March 16, 2026 | 389,000 | 383,500 | 364,915.72 | 390,000 | 381,500 | 15,608 |
| March 13, 2026 | 395,000 | 388,500 | 369,673.44 | 396,000 | 387,000 | 17,125 |
| March 12, 2026 | 390,500 | 395,000 | 375,858.44 | 400,000 | 387,000 | 13,767 |
| March 11, 2026 | 400,000 | 395,000 | 375,858.44 | 407,000 | 390,500 | 19,975 |
| March 10, 2026 | 394,500 | 391,500 | 373,003.84 | 400,000 | 390,500 | 10,387 |
| March 09, 2026 | 385,000 | 382,500 | 363,964.2 | 389,500 | 376,500 | 20,480 |
| March 06, 2026 | 383,000 | 393,500 | 374,431.12 | 398,000 | 381,500 | 14,160 |
