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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	380,000	374,000	374,000	380,000	373,000	14,318
December 03, 2025	380,000	382,000	382,000	382,000	374,000	10,783
December 02, 2025	380,000	380,000	380,000	382,500	376,500	8,900
December 01, 2025	371,500	379,500	379,500	380,000	369,500	14,719
November 28, 2025	371,500	370,000	370,000	373,000	368,000	3,115
November 27, 2025	371,500	371,000	371,000	377,000	371,000	4,028
November 26, 2025	365,000	371,500	371,500	373,000	362,000	12,630
November 25, 2025	359,500	361,000	361,000	364,500	354,000	8,809
November 24, 2025	355,000	356,500	356,500	360,000	352,500	5,374
November 21, 2025	353,000	354,000	354,000	357,500	349,000	8,365
November 20, 2025	352,500	353,000	353,000	357,500	352,000	6,482
November 19, 2025	353,000	352,000	352,000	356,000	348,500	5,879
November 18, 2025	358,000	348,500	348,500	358,500	348,000	12,603
November 17, 2025	371,500	358,000	358,000	371,500	357,000	20,230
November 14, 2025	375,500	371,500	371,500	389,500	366,000	18,303
November 13, 2025	381,000	375,500	375,500	384,000	374,500	11,794
November 12, 2025	367,000	382,000	382,000	385,000	367,000	22,983
November 11, 2025	368,000	367,000	367,000	378,000	355,000	10,123
November 10, 2025	365,500	370,500	370,500	375,000	359,000	16,750
November 07, 2025	360,000	359,000	359,000	382,500	345,000	16,684
November 06, 2025	342,000	360,000	360,000	363,000	337,500	41,442
November 05, 2025	330,500	342,000	342,000	343,000	328,000	28,802
November 04, 2025	333,000	330,500	330,500	334,000	328,500	14,685
November 03, 2025	337,500	333,000	333,000	338,000	332,000	21,935
October 31, 2025	338,500	338,000	338,000	340,500	337,000	10,967
October 30, 2025	337,000	338,500	338,500	346,000	337,000	16,522
October 29, 2025	344,500	337,000	337,000	344,500	336,000	16,827
October 28, 2025	339,000	340,500	340,500	342,500	336,500	8,554
October 27, 2025	340,000	339,500	339,500	341,500	338,000	9,368
October 24, 2025	342,500	340,000	340,000	344,000	339,000	7,634
October 23, 2025	339,000	342,500	342,500	346,000	338,500	6,317
October 22, 2025	342,500	342,500	342,500	342,500	338,500	3,760
October 21, 2025	342,500	342,500	342,500	348,000	340,000	10,308
October 20, 2025	337,000	342,500	342,500	343,500	335,500	11,211
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

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