Samsung Fire & Marine Insurance Co., Ltd. (KRX:000810)
South Korea
· Delayed Price · Currency is KRW 522,000
+25,000 (5.03%)
At close: Dec 5, 2025
KRX:000810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 497,500.00 | 522,000.00 | 494,000.00 | 522,000.00 | 522,000.00 | 5.03% | 106,765 |
| Dec 4, 2025 | 490,000.00 | 499,000.00 | 489,500.00 | 497,000.00 | 497,000.00 | 0.71% | 53,922 |
| Dec 3, 2025 | 495,000.00 | 497,500.00 | 485,000.00 | 493,500.00 | 493,500.00 | -0.70% | 70,792 |
| Dec 2, 2025 | 517,000.00 | 517,000.00 | 491,000.00 | 497,000.00 | 497,000.00 | -1.00% | 107,587 |
| Dec 1, 2025 | 486,000.00 | 502,000.00 | 482,500.00 | 502,000.00 | 502,000.00 | 4.26% | 88,150 |
| Nov 28, 2025 | 489,500.00 | 492,500.00 | 481,000.00 | 481,500.00 | 481,500.00 | -1.13% | 50,039 |
| Nov 27, 2025 | 484,000.00 | 494,000.00 | 484,000.00 | 487,000.00 | 487,000.00 | 0.21% | 39,359 |
| Nov 26, 2025 | 485,500.00 | 487,500.00 | 472,000.00 | 486,000.00 | 486,000.00 | 2.75% | 48,298 |
| Nov 25, 2025 | 479,000.00 | 489,000.00 | 469,500.00 | 473,000.00 | 473,000.00 | - | 49,760 |
| Nov 24, 2025 | 475,000.00 | 481,000.00 | 464,000.00 | 473,000.00 | 473,000.00 | 0.64% | 187,839 |
| Nov 21, 2025 | 476,000.00 | 476,500.00 | 463,000.00 | 470,000.00 | 470,000.00 | 0.64% | 75,340 |
| Nov 20, 2025 | 478,500.00 | 479,000.00 | 467,000.00 | 467,000.00 | 467,000.00 | -0.43% | 47,037 |
| Nov 19, 2025 | 473,500.00 | 478,000.00 | 468,000.00 | 469,000.00 | 469,000.00 | 1.08% | 61,488 |
| Nov 18, 2025 | 476,000.00 | 479,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | -2.62% | 57,756 |
| Nov 17, 2025 | 490,000.00 | 498,500.00 | 474,500.00 | 476,500.00 | 476,500.00 | -3.64% | 112,538 |
| Nov 14, 2025 | 506,000.00 | 525,000.00 | 487,500.00 | 494,500.00 | 494,500.00 | -1.10% | 96,733 |
| Nov 13, 2025 | 515,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | -4.21% | 127,043 |
| Nov 12, 2025 | 495,500.00 | 528,000.00 | 493,500.00 | 522,000.00 | 522,000.00 | 4.19% | 100,438 |
| Nov 11, 2025 | 513,000.00 | 528,000.00 | 500,000.00 | 501,000.00 | 501,000.00 | -1.96% | 132,482 |
| Nov 10, 2025 | 501,000.00 | 520,000.00 | 499,500.00 | 511,000.00 | 511,000.00 | 4.71% | 102,863 |
| Nov 7, 2025 | 500,000.00 | 500,000.00 | 480,000.00 | 488,000.00 | 488,000.00 | -1.11% | 114,316 |
| Nov 6, 2025 | 466,500.00 | 496,500.00 | 462,000.00 | 493,500.00 | 493,500.00 | 5.22% | 165,472 |
| Nov 5, 2025 | 447,000.00 | 469,000.00 | 443,000.00 | 469,000.00 | 469,000.00 | 5.51% | 144,366 |
| Nov 4, 2025 | 439,000.00 | 444,500.00 | 438,000.00 | 444,500.00 | 444,500.00 | 0.45% | 63,584 |
| Nov 3, 2025 | 438,000.00 | 446,500.00 | 437,500.00 | 442,500.00 | 442,500.00 | 0.23% | 54,128 |
| Oct 31, 2025 | 450,500.00 | 451,000.00 | 441,500.00 | 441,500.00 | 441,500.00 | -1.12% | 75,125 |
| Oct 30, 2025 | 441,500.00 | 455,500.00 | 441,500.00 | 446,500.00 | 446,500.00 | 0.34% | 71,167 |
| Oct 29, 2025 | 453,500.00 | 454,000.00 | 441,500.00 | 445,000.00 | 445,000.00 | -0.89% | 75,941 |
| Oct 28, 2025 | 452,500.00 | 452,500.00 | 445,000.00 | 449,000.00 | 449,000.00 | -0.77% | 79,941 |
| Oct 27, 2025 | 450,500.00 | 457,500.00 | 449,500.00 | 452,500.00 | 452,500.00 | -0.66% | 71,963 |
| Oct 24, 2025 | 456,000.00 | 461,500.00 | 452,000.00 | 455,500.00 | 455,500.00 | 0.22% | 60,094 |
| Oct 23, 2025 | 455,500.00 | 463,000.00 | 450,500.00 | 454,500.00 | 454,500.00 | - | 127,076 |
| Oct 22, 2025 | 457,000.00 | 457,000.00 | 446,500.00 | 454,500.00 | 454,500.00 | 0.11% | 63,109 |
| Oct 21, 2025 | 446,500.00 | 457,000.00 | 446,000.00 | 454,000.00 | 454,000.00 | 2.14% | 114,244 |
| Oct 20, 2025 | 437,000.00 | 447,000.00 | 436,500.00 | 444,500.00 | 444,500.00 | 1.83% | 109,493 |
| Oct 17, 2025 | 446,000.00 | 448,000.00 | 436,500.00 | 436,500.00 | 436,500.00 | -3.11% | 99,389 |
| Oct 16, 2025 | 448,500.00 | 454,000.00 | 446,000.00 | 450,500.00 | 450,500.00 | 0.67% | 60,862 |
| Oct 15, 2025 | 444,500.00 | 449,000.00 | 442,000.00 | 447,500.00 | 447,500.00 | 0.56% | 48,876 |
| Oct 14, 2025 | 444,000.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | -1.11% | 78,237 |
| Oct 13, 2025 | 456,000.00 | 456,000.00 | 442,500.00 | 450,000.00 | 450,000.00 | -0.33% | 66,550 |
| Oct 10, 2025 | 448,000.00 | 460,000.00 | 441,000.00 | 451,500.00 | 451,500.00 | 0.33% | 114,568 |
| Oct 2, 2025 | 454,500.00 | 455,500.00 | 450,000.00 | 450,000.00 | 450,000.00 | -0.33% | 123,500 |
| Oct 1, 2025 | 457,000.00 | 457,500.00 | 449,500.00 | 451,500.00 | 451,500.00 | - | 41,120 |
| Sep 30, 2025 | 457,500.00 | 459,500.00 | 451,500.00 | 451,500.00 | 451,500.00 | -2.06% | 76,604 |
| Sep 29, 2025 | 458,000.00 | 465,000.00 | 456,000.00 | 461,000.00 | 461,000.00 | 2.22% | 89,888 |
| Sep 26, 2025 | 450,000.00 | 456,500.00 | 449,000.00 | 451,000.00 | 451,000.00 | 0.22% | 75,425 |
| Sep 25, 2025 | 453,500.00 | 460,500.00 | 448,500.00 | 450,000.00 | 450,000.00 | -0.66% | 76,721 |
| Sep 24, 2025 | 459,500.00 | 459,500.00 | 450,000.00 | 453,000.00 | 453,000.00 | -1.20% | 81,245 |
| Sep 23, 2025 | 453,000.00 | 459,000.00 | 453,000.00 | 458,500.00 | 458,500.00 | 0.22% | 63,530 |
| Sep 22, 2025 | 454,500.00 | 459,500.00 | 453,500.00 | 457,500.00 | 457,500.00 | 0.66% | 40,968 |