SamsungF&MIns(1P) - Price History
Monthly price history for 000815.KS (SamsungF&MIns(1P))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩272,500 | ₩272,500 |
| April 2024 | ₩244,000 | ₩244,000 |
| March 2024 | ₩226,000 | ₩226,000 |
| February 2024 | ₩213,332 | ₩227,500 |
| January 2024 | ₩179,480 | ₩191,400 |
| December 2023 | ₩178,168 | ₩190,000 |
| November 2023 | ₩176,948 | ₩188,700 |
| October 2023 | ₩173,385 | ₩184,900 |
| September 2023 | ₩177,324 | ₩189,100 |
| August 2023 | ₩170,103 | ₩181,400 |
| July 2023 | ₩162,320 | ₩173,100 |
| June 2023 | ₩160,726 | ₩171,400 |
| May 2023 | ₩157,725 | ₩168,200 |
| April 2023 | ₩156,600 | ₩167,000 |
| March 2023 | ₩149,379 | ₩159,300 |
| February 2023 | ₩150,505 | ₩160,500 |
| January 2023 | ₩145,910 | ₩155,600 |
| December 2022 | ₩143,472 | ₩153,000 |
| November 2022 | ₩141,151 | ₩164,500 |
| October 2022 | ₩137,290 | ₩160,000 |
| September 2022 | ₩132,570 | ₩154,500 |
| August 2022 | ₩136,861 | ₩159,500 |
| July 2022 | ₩135,145 | ₩157,500 |
| June 2022 | ₩135,145 | ₩157,500 |
| May 2022 | ₩139,435 | ₩162,500 |
| April 2022 | ₩139,435 | ₩162,500 |
| March 2022 | ₩141,151 | ₩164,500 |
| February 2022 | ₩132,999 | ₩155,000 |
| January 2022 | ₩133,857 | ₩156,000 |
| December 2021 | ₩136,432 | ₩159,000 |
| November 2021 | ₩135,806 | ₩170,000 |
| October 2021 | ₩140,999 | ₩176,500 |
| September 2021 | ₩140,200 | ₩175,500 |
| August 2021 | ₩137,404 | ₩172,000 |
| July 2021 | ₩129,016 | ₩161,500 |
| June 2021 | ₩132,211 | ₩165,500 |
| May 2021 | ₩130,613 | ₩163,500 |
| April 2021 | ₩125,421 | ₩157,000 |
| March 2021 | ₩117,832 | ₩147,500 |
| February 2021 | ₩108,645 | ₩136,000 |
| January 2021 | ₩105,849 | ₩132,500 |
| December 2020 | ₩114,237 | ₩143,000 |
| November 2020 | ₩114,972 | ₩152,500 |
| October 2020 | ₩107,056 | ₩142,000 |
| September 2020 | ₩104,417 | ₩138,500 |
| August 2020 | ₩98,763 | ₩131,000 |
| July 2020 | ₩92,354 | ₩122,500 |
| June 2020 | ₩94,239 | ₩125,000 |
| May 2020 | ₩96,878 | ₩128,500 |
| April 2020 | ₩98,386 | ₩130,500 |
| March 2020 | ₩84,438 | ₩112,000 |
| February 2020 | ₩102,909 | ₩136,500 |
| January 2020 | ₩113,841 | ₩151,000 |
| December 2019 | ₩125,150 | ₩166,000 |
| November 2019 | ₩120,178 | ₩167,500 |
| October 2019 | ₩115,873 | ₩161,500 |
| September 2019 | ₩116,591 | ₩162,500 |
| August 2019 | ₩114,797 | ₩160,000 |
| July 2019 | ₩129,864 | ₩181,000 |
| June 2019 | ₩137,398 | ₩191,500 |
| May 2019 | ₩135,963 | ₩189,500 |
| April 2019 | ₩141,703 | ₩197,500 |
| March 2019 | ₩146,366 | ₩204,000 |
| February 2019 | ₩139,191 | ₩194,000 |
| January 2019 | ₩124,842 | ₩174,000 |
| December 2018 | ₩124,483 | ₩173,500 |
| November 2018 | ₩120,220 | ₩179,000 |
| October 2018 | ₩119,549 | ₩178,000 |
| September 2018 | ₩123,243 | ₩183,500 |
| August 2018 | ₩121,900 | ₩181,500 |
| July 2018 | ₩124,250 | ₩185,000 |
| June 2018 | ₩122,571 | ₩182,500 |
| May 2018 | ₩121,228 | ₩180,500 |
| April 2018 | ₩123,243 | ₩183,500 |
| March 2018 | ₩123,914 | ₩184,500 |
| February 2018 | ₩129,623 | ₩193,000 |
| January 2018 | ₩128,280 | ₩191,000 |
| December 2017 | ₩118,877 | ₩177,000 |
| November 2017 | ₩114,228 | ₩180,000 |
| October 2017 | ₩113,911 | ₩179,500 |
| September 2017 | ₩115,497 | ₩182,000 |
| August 2017 | ₩118,670 | ₩187,000 |
| July 2017 | ₩122,161 | ₩192,500 |
| June 2017 | ₩123,747 | ₩195,000 |
| May 2017 | ₩119,622 | ₩188,500 |
| April 2017 | ₩113,911 | ₩179,500 |
| March 2017 | ₩113,276 | ₩178,500 |
| February 2017 | ₩109,786 | ₩173,000 |
| January 2017 | ₩118,036 | ₩186,000 |
| December 2016 | ₩115,497 | ₩182,000 |
| November 2016 | ₩121,571 | ₩198,000 |
| October 2016 | ₩116,045 | ₩189,000 |
| September 2016 | ₩112,361 | ₩183,000 |
| August 2016 | ₩110,826 | ₩180,500 |
| July 2016 | ₩104,993 | ₩171,000 |
| June 2016 | ₩106,835 | ₩174,000 |
| May 2016 | ₩114,817 | ₩187,000 |
| April 2016 | ₩115,124 | ₩187,500 |
| March 2016 | ₩118,501 | ₩193,000 |
| February 2016 | ₩116,045 | ₩189,000 |
| January 2016 | ₩114,817 | ₩187,000 |
| December 2015 | ₩116,045 | ₩189,000 |
| November 2015 | ₩116,454 | ₩195,000 |
| October 2015 | ₩119,739 | ₩200,500 |
| September 2015 | ₩99,733 | ₩167,000 |
| August 2015 | ₩90,775 | ₩152,000 |
| July 2015 | ₩94,955 | ₩159,000 |
| June 2015 | ₩107,496 | ₩180,000 |
| May 2015 | ₩109,288 | ₩183,000 |
| April 2015 | ₩103,614 | ₩173,500 |
| March 2015 | ₩92,566 | ₩155,000 |
| February 2015 | ₩89,580 | ₩150,000 |
| January 2015 | ₩103,913 | ₩174,000 |
| December 2014 | ₩100,031 | ₩167,500 |
| November 2014 | ₩121,656 | ₩209,000 |
| October 2014 | ₩117,873 | ₩202,500 |
| September 2014 | ₩126,895 | ₩218,000 |
| August 2014 | ₩129,223 | ₩222,000 |
| July 2014 | ₩111,179 | ₩191,000 |
| June 2014 | ₩96,626 | ₩166,000 |
| May 2014 | ₩96,044 | ₩165,000 |
| April 2014 | ₩87,604 | ₩150,500 |
| March 2014 | ₩85,858 | ₩147,500 |
| February 2014 | ₩99,537 | ₩171,000 |
| January 2014 | ₩85,276 | ₩146,500 |
| December 2013 | ₩82,947 | ₩142,500 |
| November 2013 | ₩79,172 | ₩138,500 |
| October 2013 | ₩70,026 | ₩122,500 |
| September 2013 | ₩68,597 | ₩120,000 |
| August 2013 | ₩69,168 | ₩121,000 |
| July 2013 | ₩70,883 | ₩124,000 |
| June 2013 | ₩61,737 | ₩108,000 |
| May 2013 | ₩70,598 | ₩123,500 |
| April 2013 | ₩50,647 | ₩88,600 |
| March 2013 | ₩47,103 | ₩82,400 |
| February 2013 | ₩47,163 | ₩86,300 |
| January 2013 | ₩44,759 | ₩81,900 |
| December 2012 | ₩44,595 | ₩81,600 |
| November 2012 | ₩43,720 | ₩80,000 |
| October 2012 | ₩45,360 | ₩83,000 |
| September 2012 | ₩46,070 | ₩84,300 |
| August 2012 | ₩42,901 | ₩78,500 |
| July 2012 | ₩40,988 | ₩75,000 |
| June 2012 | ₩40,387 | ₩73,900 |
| May 2012 | ₩35,905 | ₩65,700 |
| April 2012 | ₩38,310 | ₩70,100 |
| March 2012 | ₩40,769 | ₩74,600 |
| February 2012 | ₩41,499 | ₩79,700 |
| January 2012 | ₩38,323 | ₩73,600 |
| December 2011 | ₩38,271 | ₩73,500 |
| November 2011 | ₩38,479 | ₩73,900 |
| October 2011 | ₩38,583 | ₩74,100 |
| September 2011 | ₩37,438 | ₩71,900 |
| August 2011 | ₩41,864 | ₩80,400 |
| July 2011 | ₩41,655 | ₩80,000 |
| June 2011 | ₩40,874 | ₩78,500 |
| May 2011 | ₩41,187 | ₩79,100 |
| April 2011 | ₩42,124 | ₩80,900 |
| March 2011 | ₩45,769 | ₩87,900 |
| February 2011 | ₩43,929 | ₩88,100 |
| January 2011 | ₩44,228 | ₩88,700 |
| December 2010 | ₩43,679 | ₩87,600 |
| November 2010 | ₩43,430 | ₩87,100 |
| October 2010 | ₩43,679 | ₩87,600 |
| September 2010 | ₩43,779 | ₩87,800 |
| August 2010 | ₩44,278 | ₩88,800 |
| July 2010 | ₩44,677 | ₩89,600 |
| June 2010 | ₩44,677 | ₩89,600 |
| May 2010 | ₩40,987 | ₩82,200 |
| April 2010 | ₩43,231 | ₩86,700 |
| March 2010 | ₩45,076 | ₩90,400 |
| February 2010 | ₩43,902 | ₩91,000 |
| January 2010 | ₩45,301 | ₩93,900 |
| December 2009 | ₩44,144 | ₩91,500 |
| November 2009 | ₩46,459 | ₩96,300 |
| October 2009 | ₩46,797 | ₩97,000 |
| September 2009 | ₩48,968 | ₩101,500 |
| August 2009 | ₩43,661 | ₩90,500 |
| July 2009 | ₩39,560 | ₩82,000 |
| June 2009 | ₩39,271 | ₩81,400 |
| May 2009 | ₩37,100 | ₩76,900 |
| April 2009 | ₩32,854 | ₩68,100 |
| March 2009 | ₩33,675 | ₩69,800 |
| February 2009 | ₩32,219 | ₩69,700 |
| January 2009 | ₩33,282 | ₩72,000 |
| December 2008 | ₩34,530 | ₩74,700 |
| November 2008 | ₩25,655 | ₩55,500 |
| October 2008 | ₩23,297 | ₩50,400 |
| September 2008 | ₩32,358 | ₩70,000 |
| August 2008 | ₩35,316 | ₩76,400 |
| July 2008 | ₩32,127 | ₩69,500 |
| June 2008 | ₩36,749 | ₩79,500 |
| May 2008 | ₩35,871 | ₩77,600 |
| April 2008 | ₩37,304 | ₩80,700 |
| March 2008 | ₩38,136 | ₩82,500 |
| February 2008 | ₩36,851 | ₩82,700 |
| January 2008 | ₩35,113 | ₩78,800 |
| December 2007 | ₩48,570 | ₩109,000 |
| November 2007 | ₩44,114 | ₩99,000 |
| October 2007 | ₩47,010 | ₩105,500 |
| September 2007 | ₩41,663 | ₩93,500 |
| August 2007 | ₩38,321 | ₩86,000 |
| July 2007 | ₩41,173 | ₩92,400 |
| June 2007 | ₩39,034 | ₩87,600 |
| May 2007 | ₩37,564 | ₩84,300 |
| April 2007 | ₩37,207 | ₩83,500 |
| March 2007 | ₩34,177 | ₩76,700 |
| February 2007 | ₩35,160 | ₩80,500 |
| January 2007 | ₩32,190 | ₩73,700 |
| December 2006 | ₩32,758 | ₩75,000 |
| November 2006 | ₩29,569 | ₩67,700 |
| October 2006 | ₩29,438 | ₩67,400 |
| September 2006 | ₩30,792 | ₩70,500 |
| August 2006 | ₩29,264 | ₩67,000 |
| July 2006 | ₩30,356 | ₩69,500 |
| June 2006 | ₩31,622 | ₩72,400 |
| May 2006 | ₩31,535 | ₩72,200 |
| April 2006 | ₩32,758 | ₩75,000 |
| March 2006 | ₩30,705 | ₩70,300 |
| February 2006 | ₩30,888 | ₩72,300 |
| January 2006 | ₩31,401 | ₩73,500 |
| December 2005 | ₩35,886 | ₩84,000 |
| November 2005 | ₩30,119 | ₩70,500 |
| October 2005 | ₩27,769 | ₩65,000 |
| September 2005 | ₩24,992 | ₩58,500 |
| August 2005 | ₩20,976 | ₩49,100 |
| July 2005 | ₩20,506 | ₩48,000 |
| June 2005 | ₩18,413 | ₩43,100 |
| May 2005 | ₩16,533 | ₩38,700 |
| April 2005 | ₩15,508 | ₩36,300 |
| March 2005 | ₩17,260 | ₩40,400 |
| February 2005 | ₩17,292 | ₩42,000 |
| January 2005 | ₩15,954 | ₩38,750 |
| December 2004 | ₩16,016 | ₩38,900 |
| November 2004 | ₩13,793 | ₩33,500 |
| October 2004 | ₩13,134 | ₩31,900 |
| September 2004 | ₩12,228 | ₩29,700 |
| August 2004 | ₩13,278 | ₩32,250 |
| July 2004 | ₩12,269 | ₩29,800 |
| June 2004 | ₩12,640 | ₩30,700 |
| May 2004 | ₩12,599 | ₩30,600 |
| April 2004 | ₩13,587 | ₩33,000 |
| March 2004 | ₩12,702 | ₩30,850 |
| February 2004 | ₩13,093 | ₩32,850 |
| January 2004 | ₩13,272 | ₩33,300 |
| December 2003 | ₩12,097 | ₩30,350 |
| November 2003 | ₩11,698 | ₩29,350 |
| October 2003 | ₩12,316 | ₩30,900 |
| September 2003 | ₩11,578 | ₩29,050 |
| August 2003 | ₩12,435 | ₩31,200 |
| July 2003 | ₩11,698 | ₩29,350 |
| June 2003 | ₩11,798 | ₩29,600 |
| May 2003 | ₩11,798 | ₩29,600 |
| April 2003 | ₩11,917 | ₩29,900 |
| March 2003 | ₩9,964 | ₩25,000 |
| February 2003 | ₩11,512 | ₩30,000 |
| January 2003 | ₩11,128 | ₩29,000 |
| December 2002 | ₩12,088 | ₩31,500 |
| November 2002 | ₩13,431 | ₩35,000 |
| October 2002 | ₩13,200 | ₩34,400 |
| September 2002 | ₩13,047 | ₩34,000 |
| August 2002 | ₩14,198 | ₩37,000 |
| July 2002 | ₩11,570 | ₩30,150 |
| June 2002 | ₩10,226 | ₩26,650 |
| May 2002 | ₩11,627 | ₩30,300 |
| April 2002 | ₩12,855 | ₩33,500 |
| March 2002 | ₩13,623 | ₩35,500 |
| February 2002 | ₩11,342 | ₩30,500 |
| January 2002 | ₩8,293 | ₩22,300 |
| December 2001 | ₩6,805 | ₩18,300 |
| November 2001 | ₩7,400 | ₩19,900 |
| October 2001 | ₩4,834 | ₩13,000 |
| September 2001 | ₩4,314 | ₩11,600 |
| August 2001 | ₩5,095 | ₩13,700 |
| July 2001 | ₩5,057 | ₩13,600 |
| June 2001 | ₩6,322 | ₩17,000 |
| May 2001 | ₩5,466 | ₩14,700 |
| April 2001 | ₩4,128 | ₩11,100 |
| March 2001 | ₩3,942 | ₩10,600 |
| February 2001 | ₩4,370 | ₩12,300 |
| January 2001 | ₩4,442 | ₩12,500 |
| December 2000 | ₩3,376 | ₩9,500 |
| November 2000 | ₩3,766 | ₩10,600 |
| October 2000 | ₩3,397 | ₩9,560 |
| September 2000 | ₩4,193 | ₩11,800 |
| August 2000 | ₩4,282 | ₩12,050 |
| July 2000 | ₩4,104 | ₩11,550 |
| June 2000 | ₩4,726 | ₩13,300 |
| May 2000 | ₩4,264 | ₩12,000 |
| April 2000 | ₩4,619 | ₩13,000 |
| March 2000 | ₩5,969 | ₩16,800 |
| February 2000 | ₩6,850 | ₩20,300 |
| January 2000 | ₩8,098 | ₩24,000 |
| December 1999 | ₩7,086 | ₩21,000 |
| November 1999 | ₩11,169 | ₩33,100 |
| October 1999 | ₩10,427 | ₩30,900 |
| September 1999 | ₩10,258 | ₩30,400 |
| July 1999 | ₩10,477 | ₩31,050 |
| June 1999 | ₩9,279 | ₩275,000 |
| May 1999 | ₩8,942 | ₩265,000 |
| April 1999 | ₩6,664 | ₩197,500 |
| March 1999 | ₩6,124 | ₩181,500 |
| February 1999 | ₩4,726 | ₩142,000 |
| January 1999 | ₩4,593 | ₩138,000 |
| December 1998 | ₩5,791 | ₩174,000 |
| November 1998 | ₩4,793 | ₩144,000 |
| October 1998 | ₩3,029 | ₩91,000 |
| September 1998 | ₩2,929 | ₩88,000 |
| August 1998 | ₩3,728 | ₩112,000 |
| July 1998 | ₩4,327 | ₩130,000 |
| June 1998 | ₩4,260 | ₩128,000 |
| May 1998 | ₩4,776 | ₩143,500 |
| April 1998 | ₩5,159 | ₩155,000 |
| March 1998 | ₩5,525 | ₩166,000 |
| February 1998 | ₩6,922 | ₩209,500 |
| January 1998 | ₩7,600 | ₩230,000 |
| December 1997 | ₩4,395 | ₩133,000 |
| November 1997 | ₩4,362 | ₩132,000 |
| October 1997 | ₩5,006 | ₩151,500 |
| September 1997 | ₩8,261 | ₩250,000 |
| August 1997 | ₩7,269 | ₩220,000 |
| July 1997 | ₩7,005 | ₩212,000 |
| June 1997 | ₩6,939 | ₩210,000 |
| May 1997 | ₩4,956 | ₩150,000 |
| April 1997 | ₩5,419 | ₩164,000 |
| March 1997 | ₩6,113 | ₩185,000 |
| February 1997 | ₩6,478 | ₩197,500 |
| January 1997 | ₩7,052 | ₩215,000 |
| December 1996 | ₩8,856 | ₩270,000 |
| November 1996 | ₩8,528 | ₩260,000 |
| October 1996 | ₩8,200 | ₩250,000 |
| September 1996 | ₩9,184 | ₩280,000 |
| August 1996 | ₩7,265 | ₩221,500 |
| July 1996 | ₩8,856 | ₩270,000 |
| June 1996 | ₩9,512 | ₩290,000 |
| May 1996 | ₩11,808 | ₩360,000 |
| April 1996 | ₩12,464 | ₩380,000 |
| March 1996 | ₩11,609 | ₩355,000 |
| February 1996 | ₩12,394 | ₩379,000 |
| January 1996 | ₩10,563 | ₩323,000 |
| December 1995 | ₩9,157 | ₩280,000 |
000815.KS
Price: ₩272,500
52 week price:
Exchange: KSC
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 12.6 trillion
Average Dividend Frequency: 1