Comparing Back to the side-by-side chart ↗
Samsung Fire Marine Insurance (000810.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3% vs the 50-day and +16.2% vs the 200-day average, 12.9% below the 52-week high and +57.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Samsung Fire Marine Insurance trades 3.0% above its 50-day and 16.2% above its 200-day moving average. (as of 2026-10-30)
Samsung Fire & Marine Insurance sells non-life cover in South Korea and several overseas markets, including motor, long-term damage and general risk policies alongside personal and retirement pension products. It also runs claims adjustment, agency and consulting services tied to the business, personal and liability risks it insures.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 000810.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 659000.00 | 662000.00 | 640000.00 | 659000.00 | +1.23% | 96,168 |
| 2026-10-29 | 658000.00 | 659000.00 | 625000.00 | 651000.00 | +2.20% | 127,664 |
| 2026-10-28 | 617000.00 | 646000.00 | 606000.00 | 637000.00 | +6.70% | 106,953 |
| 2026-10-27 | 610000.00 | 610000.00 | 586000.00 | 597000.00 | +0.34% | 107,163 |
| 2026-10-26 | 602000.00 | 616000.00 | 592000.00 | 595000.00 | -1.16% | 61,381 |
| 2026-10-23 | 609000.00 | 609000.00 | 591000.00 | 602000.00 | -0.99% | 84,927 |
| 2026-10-22 | 590000.00 | 618000.00 | 590000.00 | 608000.00 | +1.16% | 81,649 |
| 2026-10-21 | 623000.00 | 623000.00 | 595000.00 | 601000.00 | -0.17% | 73,202 |
| 2026-10-20 | 596000.00 | 617000.00 | 594000.00 | 602000.00 | -0.82% | 83,834 |
| 2026-10-19 | 585000.00 | 610000.00 | 573000.00 | 607000.00 | +3.58% | 65,840 |
| 2026-10-16 | 588000.00 | 610000.00 | 582000.00 | 586000.00 | +1.03% | 86,491 |
| 2026-10-15 | 579000.00 | 585000.00 | 568000.00 | 580000.00 | -0.34% | 124,664 |
| 2026-10-14 | 613000.00 | 613000.00 | 576000.00 | 582000.00 | -4.90% | 118,314 |
| 2026-10-13 | 610000.00 | 622000.00 | 595000.00 | 612000.00 | -1.61% | 145,145 |
| 2026-10-12 | 612000.00 | 630000.00 | 607000.00 | 622000.00 | +1.63% | 98,793 |
| 2026-10-08 | 621000.00 | 623000.00 | 607000.00 | 612000.00 | -2.70% | 119,365 |
| 2026-10-07 | 631000.00 | 636000.00 | 622000.00 | 629000.00 | -0.94% | 67,521 |
| 2026-10-06 | 645000.00 | 645000.00 | 624000.00 | 635000.00 | +1.44% | 83,607 |
| 2026-10-02 | 628000.00 | 631000.00 | 619000.00 | 626000.00 | +0.00% | 41,613 |
| 2026-10-01 | 636000.00 | 636000.00 | 617000.00 | 626000.00 | -1.11% | 35,339 |
| 2026-09-30 | 655000.00 | 660000.00 | 626000.00 | 633000.00 | -3.06% | 70,394 |
| 2026-09-29 | 664000.00 | 664000.00 | 646000.00 | 653000.00 | -1.21% | 73,176 |
| 2026-09-28 | 655000.00 | 668000.00 | 642000.00 | 661000.00 | +2.01% | 66,203 |
| 2026-09-23 | 652000.00 | 656000.00 | 644000.00 | 648000.00 | -1.07% | 60,134 |
| 2026-09-22 | 653000.00 | 657000.00 | 642000.00 | 655000.00 | +0.61% | 94,384 |
| 2026-09-21 | 652000.00 | 658000.00 | 642000.00 | 651000.00 | +0.46% | 46,916 |
| 2026-09-18 | 666000.00 | 667000.00 | 648000.00 | 648000.00 | -2.70% | 164,820 |
| 2026-09-17 | 666000.00 | 682000.00 | 660000.00 | 666000.00 | +0.76% | 47,922 |
| 2026-09-16 | 658000.00 | 665000.00 | 652000.00 | 661000.00 | +0.00% | 61,877 |
| 2026-09-15 | 663000.00 | 684000.00 | 658000.00 | 661000.00 | -2.07% | 107,123 |
| 2026-09-14 | 670000.00 | 677000.00 | 659000.00 | 675000.00 | -1.60% | 63,920 |
| 2026-09-11 | 641000.00 | 694000.00 | 635000.00 | 686000.00 | +6.03% | 137,593 |
| 2026-09-10 | 640000.00 | 652000.00 | 636000.00 | 647000.00 | +0.94% | 192,158 |
| 2026-09-09 | 650000.00 | 655000.00 | 638000.00 | 641000.00 | -0.93% | 67,903 |
| 2026-09-08 | 664000.00 | 669000.00 | 639000.00 | 647000.00 | -1.37% | 98,132 |
| 2026-09-07 | 662000.00 | 672000.00 | 653000.00 | 656000.00 | -1.06% | 98,683 |
| 2026-09-04 | 686000.00 | 692000.00 | 630000.00 | 663000.00 | -5.56% | 139,506 |
| 2026-09-03 | 660000.00 | 705000.00 | 657000.00 | 702000.00 | +6.85% | 238,820 |
| 2026-09-02 | 660000.00 | 667000.00 | 651000.00 | 657000.00 | -2.95% | 70,224 |
| 2026-09-01 | 658000.00 | 682000.00 | 657000.00 | 677000.00 | +1.80% | 68,112 |
| 2026-08-31 | 686000.00 | 686000.00 | 657000.00 | 665000.00 | -3.20% | 113,026 |
| 2026-08-28 | 674000.00 | 688000.00 | 658000.00 | 687000.00 | +0.73% | 139,193 |
| 2026-08-27 | 692000.00 | 699000.00 | 675000.00 | 682000.00 | +0.29% | 74,146 |
| 2026-08-26 | 655000.00 | 688000.00 | 645000.00 | 680000.00 | +4.94% | 77,450 |
| 2026-08-25 | 636000.00 | 650000.00 | 623000.00 | 648000.00 | +1.89% | 106,618 |
| 2026-08-24 | 654000.00 | 662000.00 | 623000.00 | 636000.00 | -3.78% | 83,907 |
| 2026-08-21 | 615000.00 | 666000.00 | 611000.00 | 661000.00 | +6.27% | 116,996 |
| 2026-08-20 | 608000.00 | 626000.00 | 603000.00 | 622000.00 | +1.47% | 71,163 |
| 2026-08-19 | 619000.00 | 625000.00 | 601000.00 | 613000.00 | -2.08% | 84,507 |
| 2026-08-18 | 615000.00 | 629000.00 | 604000.00 | 626000.00 | +1.79% | 170,111 |
| 2026-08-14 | 609000.00 | 632000.00 | 609000.00 | 615000.00 | +0.65% | 188,284 |
| 2026-08-13 | 629000.00 | 639000.00 | 606000.00 | 611000.00 | -2.71% | 207,098 |
| 2026-08-12 | 645000.00 | 659000.00 | 626000.00 | 628000.00 | -2.03% | 68,703 |
| 2026-08-11 | 633000.00 | 655000.00 | 625000.00 | 641000.00 | +1.75% | 86,934 |
| 2026-08-10 | 632000.00 | 640000.00 | 621000.00 | 630000.00 | -2.33% | 83,942 |
| 2026-08-07 | 637000.00 | 655000.00 | 625000.00 | 645000.00 | -0.46% | 89,637 |
| 2026-08-06 | 642000.00 | 651000.00 | 629000.00 | 648000.00 | +1.73% | 111,206 |
| 2026-08-05 | 619000.00 | 641000.00 | 619000.00 | 637000.00 | +2.74% | 48,484 |
| 2026-08-04 | 603000.00 | 629000.00 | 600000.00 | 620000.00 | +0.65% | 91,459 |
| 2026-08-03 | 611000.00 | 632000.00 | 608000.00 | 616000.00 | -2.53% | 64,081 |
| 2026-07-31 | 633000.00 | 638000.00 | 603000.00 | 632000.00 | +2.27% | 133,228 |
| 2026-07-30 | 599000.00 | 628000.00 | 593000.00 | 618000.00 | +5.28% | 176,458 |
| 2026-07-29 | 617000.00 | 633000.00 | 571000.00 | 587000.00 | -3.61% | 272,269 |
| 2026-07-28 | 634000.00 | 635000.00 | 607000.00 | 609000.00 | -5.58% | 94,760 |
| 2026-07-27 | 646000.00 | 656000.00 | 634000.00 | 645000.00 | +0.16% | 69,591 |
| 2026-07-24 | 622000.00 | 646000.00 | 621000.00 | 644000.00 | +0.94% | 71,659 |
| 2026-07-23 | 621000.00 | 645000.00 | 619000.00 | 638000.00 | +1.27% | 75,799 |
| 2026-07-22 | 633000.00 | 656000.00 | 625000.00 | 630000.00 | +1.94% | 80,162 |
| 2026-07-21 | 600000.00 | 623000.00 | 584000.00 | 618000.00 | +2.66% | 96,056 |
| 2026-07-20 | 672000.00 | 679000.00 | 601000.00 | 602000.00 | -14.12% | 187,140 |
| 2026-07-16 | 659000.00 | 701000.00 | 659000.00 | 701000.00 | +6.05% | 147,348 |
| 2026-07-15 | 639000.00 | 687000.00 | 639000.00 | 661000.00 | +5.25% | 104,388 |
| 2026-07-14 | 645000.00 | 648000.00 | 625000.00 | 628000.00 | -1.72% | 119,168 |
| 2026-07-13 | 649000.00 | 662000.00 | 629000.00 | 639000.00 | -1.39% | 96,948 |
| 2026-07-10 | 617000.00 | 669000.00 | 616000.00 | 648000.00 | +4.18% | 102,425 |
| 2026-07-09 | 658000.00 | 677000.00 | 599000.00 | 622000.00 | -7.30% | 253,924 |
| 2026-07-08 | 696000.00 | 697000.00 | 644000.00 | 671000.00 | -1.61% | 87,248 |
| 2026-07-07 | 669000.00 | 688000.00 | 663000.00 | 682000.00 | +1.19% | 97,475 |
| 2026-07-06 | 650000.00 | 678000.00 | 640000.00 | 674000.00 | +5.64% | 93,674 |
| 2026-07-03 | 632000.00 | 645000.00 | 609000.00 | 638000.00 | +3.91% | 137,846 |
| 2026-07-02 | 623000.00 | 636000.00 | 597000.00 | 614000.00 | -1.44% | 119,459 |
| 2026-07-01 | 623000.00 | 628000.00 | 602000.00 | 623000.00 | +0.81% | 93,409 |
| 2026-06-30 | 624000.00 | 632000.00 | 614000.00 | 618000.00 | -1.12% | 133,483 |
| 2026-06-29 | 640000.00 | 640000.00 | 600000.00 | 625000.00 | -1.73% | 145,259 |
| 2026-06-26 | 640000.00 | 644000.00 | 612000.00 | 636000.00 | -2.30% | 181,254 |
| 2026-06-25 | 653000.00 | 665000.00 | 642000.00 | 651000.00 | +2.36% | 136,058 |
| 2026-06-24 | 639000.00 | 652000.00 | 616000.00 | 636000.00 | -1.55% | 240,897 |
| 2026-06-23 | 664000.00 | 706000.00 | 638000.00 | 646000.00 | -5.69% | 210,975 |
| 2026-06-22 | 708000.00 | 715000.00 | 673000.00 | 685000.00 | -2.14% | 93,659 |
| 2026-06-19 | 737000.00 | 737000.00 | 690000.00 | 700000.00 | +0.00% | 225,695 |
| 2026-06-18 | 672000.00 | 705000.00 | 664000.00 | 700000.00 | +3.09% | 122,160 |
| 2026-06-17 | 677000.00 | 687000.00 | 668000.00 | 679000.00 | +1.19% | 228,044 |
| 2026-06-16 | 670000.00 | 698000.00 | 662000.00 | 671000.00 | -0.74% | 152,534 |
| 2026-06-15 | 671000.00 | 690000.00 | 658000.00 | 676000.00 | +3.36% | 115,813 |
| 2026-06-12 | 685000.00 | 695000.00 | 647000.00 | 654000.00 | -1.36% | 121,961 |
| 2026-06-11 | 615000.00 | 663000.00 | 597000.00 | 663000.00 | +7.63% | 276,539 |
| 2026-06-10 | 616000.00 | 633000.00 | 596000.00 | 616000.00 | -5.95% | 4 |
| 2026-06-09 | 671000.00 | 682000.00 | 640000.00 | 655000.00 | -2.24% | 224,520 |
| 2026-06-08 | 673000.00 | 692000.00 | 650000.00 | 670000.00 | -3.60% | 181,724 |
| 2026-06-05 | 705000.00 | 728000.00 | 682000.00 | 695000.00 | -4.79% | 343,227 |
| 2026-06-04 | 677000.00 | 757000.00 | 672000.00 | 730000.00 | +13.88% | 443,786 |
| 2026-06-02 | 629000.00 | 649000.00 | 604000.00 | 641000.00 | +6.13% | 215,423 |
| 2026-06-01 | 579000.00 | 632000.00 | 570000.00 | 604000.00 | +6.15% | 282,425 |
| 2026-05-29 | 565000.00 | 575000.00 | 545000.00 | 569000.00 | +1.61% | 231,070 |
| 2026-05-28 | 566000.00 | 567000.00 | 533000.00 | 560000.00 | -2.95% | 222,612 |
| 2026-05-27 | 590000.00 | 597000.00 | 572000.00 | 577000.00 | -0.69% | 144,541 |
| 2026-05-26 | 581000.00 | 592000.00 | 570000.00 | 581000.00 | +2.11% | 181,755 |
| 2026-05-22 | 578000.00 | 592000.00 | 565000.00 | 569000.00 | +0.53% | 186,662 |
| 2026-05-21 | 555000.00 | 570000.00 | 550000.00 | 566000.00 | +4.24% | 164,707 |
| 2026-05-20 | 566000.00 | 566000.00 | 526000.00 | 543000.00 | -1.45% | 189,866 |
| 2026-05-19 | 566000.00 | 579000.00 | 547000.00 | 551000.00 | -0.54% | 188,446 |
| 2026-05-18 | 559000.00 | 576000.00 | 548000.00 | 554000.00 | +0.00% | 147,428 |
| 2026-05-15 | 550000.00 | 570000.00 | 542000.00 | 554000.00 | +2.97% | 254,102 |
| 2026-05-14 | 503000.00 | 538000.00 | 502000.00 | 538000.00 | +8.03% | 269,848 |
| 2026-05-13 | 511000.00 | 515000.00 | 490000.00 | 498000.00 | -1.39% | 131,112 |
| 2026-05-12 | 510000.00 | 522000.00 | 495500.00 | 505000.00 | +0.00% | 228,675 |
| 2026-05-11 | 512000.00 | 515000.00 | 499000.00 | 505000.00 | +1.20% | 197,789 |
| 2026-05-08 | 490000.00 | 505000.00 | 472000.00 | 499000.00 | +1.84% | 189,706 |
| 2026-05-07 | 488500.00 | 495500.00 | 475500.00 | 490000.00 | +1.98% | 387,911 |
| 2026-05-06 | 494000.00 | 494000.00 | 473500.00 | 480500.00 | +1.48% | 473,305 |
| 2026-05-04 | 468500.00 | 476500.00 | 459000.00 | 473500.00 | +2.71% | 146,921 |
| 2026-04-30 | 460000.00 | 466000.00 | 457500.00 | 461000.00 | -0.65% | 166,163 |
| 2026-04-29 | 483000.00 | 483500.00 | 461000.00 | 464000.00 | -3.93% | 138,790 |
| 2026-04-28 | 464500.00 | 485000.00 | 462500.00 | 483000.00 | +4.77% | 227,751 |
| 2026-04-27 | 458500.00 | 464500.00 | 452500.00 | 461000.00 | +1.10% | 114,583 |
| 2026-04-24 | 454500.00 | 459000.00 | 451000.00 | 456000.00 | -1.51% | 166,309 |
| 2026-04-23 | 469500.00 | 470500.00 | 455000.00 | 463000.00 | +0.33% | 218,843 |
| 2026-04-22 | 470000.00 | 472500.00 | 460000.00 | 461500.00 | -1.39% | 113,264 |
| 2026-04-21 | 473500.00 | 475500.00 | 466000.00 | 468000.00 | -1.58% | 138,915 |
| 2026-04-20 | 481500.00 | 485000.00 | 475500.00 | 475500.00 | -0.94% | 112,032 |
| 2026-04-17 | 489000.00 | 490500.00 | 479000.00 | 480000.00 | -2.04% | 118,457 |
| 2026-04-16 | 488500.00 | 497500.00 | 485000.00 | 490000.00 | +0.82% | 213,852 |
| 2026-04-15 | 502000.00 | 515000.00 | 482500.00 | 486000.00 | -0.72% | 243,531 |
| 2026-04-14 | 491000.00 | 492000.00 | 474500.00 | 489500.00 | +3.82% | 200,078 |
| 2026-04-13 | 467000.00 | 471500.00 | 460500.00 | 471500.00 | +0.43% | 91,284 |
| 2026-04-10 | 469500.00 | 472500.00 | 465000.00 | 469500.00 | +0.43% | 89,497 |
| 2026-04-09 | 464000.00 | 468000.00 | 455500.00 | 467500.00 | -0.11% | 159,280 |
| 2026-04-08 | 469500.00 | 474000.00 | 461000.00 | 468000.00 | +4.82% | 139,098 |
| 2026-04-07 | 441000.00 | 452000.00 | 440500.00 | 446500.00 | +0.45% | 59,157 |
| 2026-04-06 | 442500.00 | 452000.00 | 439000.00 | 444500.00 | +0.68% | 39,424 |
| 2026-04-03 | 449500.00 | 454500.00 | 441500.00 | 441500.00 | -0.56% | 32,630 |
| 2026-04-02 | 457000.00 | 461500.00 | 438500.00 | 444000.00 | -2.20% | 86,242 |
| 2026-04-01 | 462000.00 | 462000.00 | 443000.00 | 454000.00 | +3.06% | 105,055 |
| 2026-03-31 | 434500.00 | 455000.00 | 434000.00 | 440500.00 | -1.12% | 141,613 |
| 2026-03-30 | 421500.00 | 447500.00 | 419000.00 | 445500.00 | +0.56% | 128,050 |
| 2026-03-27 | 443000.00 | 445500.00 | 432500.00 | 443000.00 | -2.21% | 192,027 |
| 2026-03-26 | 474500.00 | 475500.00 | 450000.00 | 453000.00 | -7.55% | 123,589 |
| 2026-03-25 | 500000.00 | 500000.00 | 486000.00 | 490000.00 | +1.98% | 146,184 |
| 2026-03-24 | 470000.00 | 481500.00 | 461000.00 | 480500.00 | +5.49% | 123,658 |
| 2026-03-23 | 459000.00 | 468000.00 | 453500.00 | 455500.00 | -4.00% | 92,306 |
| 2026-03-20 | 478000.00 | 482000.00 | 474500.00 | 474500.00 | -0.84% | 181,062 |
| 2026-03-19 | 481000.00 | 489000.00 | 475000.00 | 478500.00 | -3.14% | 99,380 |
| 2026-03-18 | 483000.00 | 502000.00 | 482500.00 | 494000.00 | +3.46% | 138,480 |
| 2026-03-17 | 470000.00 | 479500.00 | 470000.00 | 477500.00 | +2.69% | 100,536 |
| 2026-03-16 | 466000.00 | 473500.00 | 461000.00 | 465000.00 | -1.90% | 97,286 |
| 2026-03-13 | 473000.00 | 481500.00 | 471000.00 | 474000.00 | -3.27% | 120,794 |
| 2026-03-12 | 491000.00 | 493000.00 | 485000.00 | 490000.00 | -1.51% | 127,574 |
| 2026-03-11 | 501000.00 | 509000.00 | 495000.00 | 497500.00 | +1.84% | 88,322 |
| 2026-03-10 | 491500.00 | 494500.00 | 476000.00 | 488500.00 | +2.95% | 106,680 |
| 2026-03-09 | 460000.00 | 478000.00 | 452500.00 | 474500.00 | -4.43% | 126,683 |
| 2026-03-06 | 482000.00 | 500000.00 | 478500.00 | 496500.00 | +1.02% | 100,664 |
| 2026-03-05 | 496000.00 | 504000.00 | 478500.00 | 491500.00 | +5.02% | 123,569 |
| 2026-03-04 | 517000.00 | 517000.00 | 459500.00 | 468000.00 | -10.34% | 149,202 |
| 2026-03-03 | 535000.00 | 544000.00 | 519000.00 | 522000.00 | -1.51% | 126,819 |
| 2026-02-27 | 553000.00 | 555000.00 | 530000.00 | 530000.00 | -3.28% | 230,440 |
| 2026-02-26 | 546000.00 | 552000.00 | 537000.00 | 548000.00 | +0.00% | 115,472 |
| 2026-02-25 | 544000.00 | 557000.00 | 536000.00 | 548000.00 | -0.90% | 167,983 |
| 2026-02-24 | 578000.00 | 580000.00 | 545000.00 | 553000.00 | -2.12% | 167,797 |
| 2026-02-23 | 627000.00 | 646000.00 | 560000.00 | 565000.00 | -8.58% | 226,576 |
| 2026-02-20 | 575000.00 | 644000.00 | 572000.00 | 618000.00 | +8.42% | 170,035 |
| 2026-02-19 | 552000.00 | 570000.00 | 547000.00 | 570000.00 | +1.97% | 165,511 |
| 2026-02-13 | 598000.00 | 598000.00 | 550000.00 | 559000.00 | -3.79% | 258,081 |
| 2026-02-12 | 550000.00 | 581000.00 | 549000.00 | 581000.00 | +5.83% | 120,663 |
| 2026-02-11 | 535000.00 | 551000.00 | 528000.00 | 549000.00 | +2.81% | 95,400 |
| 2026-02-10 | 548000.00 | 548000.00 | 527000.00 | 534000.00 | +0.56% | 87,220 |
| 2026-02-09 | 532000.00 | 550000.00 | 523000.00 | 531000.00 | +2.31% | 105,631 |
| 2026-02-06 | 503000.00 | 519000.00 | 491000.00 | 519000.00 | +3.18% | 110,523 |
| 2026-02-05 | 510000.00 | 516000.00 | 499500.00 | 503000.00 | -2.52% | 80,473 |
| 2026-02-04 | 494500.00 | 517000.00 | 489500.00 | 516000.00 | +4.98% | 102,964 |
| 2026-02-03 | 490000.00 | 498000.00 | 486000.00 | 491500.00 | +2.08% | 96,193 |
| 2026-02-02 | 502000.00 | 502000.00 | 477000.00 | 481500.00 | -3.89% | 88,642 |
| 2026-01-30 | 493000.00 | 510000.00 | 493000.00 | 501000.00 | +0.40% | 167,292 |
| 2026-01-29 | 487500.00 | 501000.00 | 480000.00 | 499000.00 | +1.63% | 122,215 |
| 2026-01-28 | 502000.00 | 507000.00 | 491000.00 | 491000.00 | -2.19% | 114,888 |
| 2026-01-27 | 493000.00 | 503000.00 | 490500.00 | 502000.00 | +2.34% | 89,836 |
| 2026-01-26 | 486000.00 | 495000.00 | 486000.00 | 490500.00 | -0.30% | 83,438 |
| 2026-01-23 | 487500.00 | 492500.00 | 483000.00 | 492000.00 | +0.51% | 81,180 |
| 2026-01-22 | 493500.00 | 498500.00 | 488000.00 | 489500.00 | -1.81% | 100,425 |
| 2026-01-21 | 502000.00 | 502000.00 | 489500.00 | 498500.00 | -0.50% | 94,558 |
| 2026-01-20 | 478500.00 | 503000.00 | 478000.00 | 501000.00 | +4.27% | 91,419 |
| 2026-01-19 | 481000.00 | 485000.00 | 477000.00 | 480500.00 | -1.23% | 68,550 |
| 2026-01-16 | 480000.00 | 513000.00 | 478500.00 | 486500.00 | +2.31% | 165,316 |
| 2026-01-15 | 477000.00 | 483000.00 | 471000.00 | 475500.00 | -0.83% | 115,364 |
| 2026-01-14 | 478000.00 | 479500.00 | 471500.00 | 479500.00 | +0.63% | 58,662 |
| 2026-01-13 | 479500.00 | 480000.00 | 471500.00 | 476500.00 | -0.10% | 55,912 |
| 2026-01-12 | 471500.00 | 478500.00 | 467000.00 | 477000.00 | +1.49% | 95,850 |
| 2026-01-09 | 469000.00 | 473000.00 | 466000.00 | 470000.00 | -0.32% | 103,425 |
| 2026-01-08 | 480500.00 | 481000.00 | 469000.00 | 471500.00 | -2.88% | 113,442 |
| 2026-01-07 | 488500.00 | 493000.00 | 480500.00 | 485500.00 | -1.92% | 73,648 |
| 2026-01-06 | 487500.00 | 495000.00 | 486500.00 | 495000.00 | +1.54% | 47,068 |
| 2026-01-05 | 494500.00 | 497500.00 | 485500.00 | 487500.00 | -1.91% | 81,483 |
| 2026-01-02 | 495000.00 | 499000.00 | 491000.00 | 497000.00 | +0.00% | 40,982 |
| 2025-12-30 | 491500.00 | 499000.00 | 491000.00 | 497000.00 | +0.20% | 33,922 |
| 2025-12-29 | 484000.00 | 496000.00 | 483000.00 | 496000.00 | +0.92% | 42,941 |
| 2025-12-26 | 497000.00 | 501000.00 | 490500.00 | 491500.00 | -1.50% | 31,550 |
| 2025-12-24 | 499500.00 | 501000.00 | 496500.00 | 499000.00 | +0.20% | 29,253 |
| 2025-12-23 | 499000.00 | 504000.00 | 496500.00 | 498000.00 | +0.10% | 47,364 |
| 2025-12-22 | 493500.00 | 497500.00 | 490500.00 | 497500.00 | +1.95% | 45,124 |
| 2025-12-19 | 487000.00 | 491000.00 | 484000.00 | 488000.00 | +1.24% | 58,271 |
| 2025-12-18 | 493000.00 | 495000.00 | 482000.00 | 482000.00 | -2.03% | 69,612 |
| 2025-12-17 | 487000.00 | 495500.00 | 484000.00 | 492000.00 | +1.34% | 72,704 |
| 2025-12-16 | 486500.00 | 493000.00 | 485500.00 | 485500.00 | -0.82% | 127,460 |
| 2025-12-15 | 491500.00 | 498000.00 | 483500.00 | 489500.00 | +0.00% | 120,462 |
| 2025-12-12 | 507000.00 | 509000.00 | 487500.00 | 489500.00 | -22.30% | 239,572 |
| 2025-12-11 | 495500.00 | 630000.00 | 483500.00 | 630000.00 | +28.31% | 194,188 |
| 2025-12-10 | 503000.00 | 504000.00 | 490000.00 | 491000.00 | -1.80% | 70,894 |
| 2025-12-09 | 500000.00 | 500000.00 | 490500.00 | 500000.00 | +0.40% | 71,663 |
| 2025-12-08 | 522000.00 | 522000.00 | 495000.00 | 498000.00 | -4.60% | 69,020 |
| 2025-12-05 | 497500.00 | 522000.00 | 494000.00 | 522000.00 | +5.03% | 114,863 |
| 2025-12-04 | 490000.00 | 499000.00 | 489500.00 | 497000.00 | +0.71% | 61,011 |
| 2025-12-03 | 495000.00 | 497500.00 | 485000.00 | 493500.00 | -0.70% | 70,792 |
| 2025-12-02 | 517000.00 | 517000.00 | 491000.00 | 497000.00 | -1.00% | 107,587 |
| 2025-12-01 | 486000.00 | 502000.00 | 482500.00 | 502000.00 | +4.26% | 94,284 |
| 2025-11-28 | 489500.00 | 492500.00 | 481000.00 | 481500.00 | -1.13% | 57,129 |
| 2025-11-27 | 484000.00 | 494000.00 | 484000.00 | 487000.00 | +0.21% | 39,359 |
| 2025-11-26 | 485500.00 | 487500.00 | 472000.00 | 486000.00 | +2.75% | 51,648 |
| 2025-11-25 | 479000.00 | 489000.00 | 469500.00 | 473000.00 | +0.00% | 49,760 |
| 2025-11-24 | 475000.00 | 481000.00 | 464000.00 | 473000.00 | +0.64% | 188,094 |
| 2025-11-21 | 476000.00 | 476500.00 | 463000.00 | 470000.00 | +0.64% | 75,340 |
| 2025-11-20 | 478500.00 | 479000.00 | 467000.00 | 467000.00 | -0.43% | 47,037 |
| 2025-11-19 | 473500.00 | 478000.00 | 468000.00 | 469000.00 | +1.08% | 61,488 |
| 2025-11-18 | 476000.00 | 479500.00 | 464000.00 | 464000.00 | -2.62% | 57,756 |
| 2025-11-17 | 490000.00 | 498500.00 | 474500.00 | 476500.00 | -3.64% | 112,538 |
| 2025-11-14 | 506000.00 | 525000.00 | 487500.00 | 494500.00 | -1.10% | 96,733 |
| 2025-11-13 | 515000.00 | 515000.00 | 500000.00 | 500000.00 | -4.21% | 127,043 |
| 2025-11-12 | 495500.00 | 528000.00 | 493500.00 | 522000.00 | +4.19% | 100,438 |
| 2025-11-11 | 513000.00 | 528000.00 | 500000.00 | 501000.00 | -1.96% | 132,482 |
| 2025-11-10 | 501000.00 | 520000.00 | 499500.00 | 511000.00 | +4.71% | 102,863 |
| 2025-11-07 | 500000.00 | 500000.00 | 480000.00 | 488000.00 | -1.11% | 114,316 |
| 2025-11-06 | 466500.00 | 496500.00 | 462000.00 | 493500.00 | +5.22% | 165,472 |
| 2025-11-05 | 447000.00 | 469000.00 | 443000.00 | 469000.00 | +5.51% | 144,366 |
| 2025-11-04 | 439000.00 | 444500.00 | 438000.00 | 444500.00 | +0.45% | 63,584 |
| 2025-11-03 | 438000.00 | 446500.00 | 437500.00 | 442500.00 | +0.23% | 54,128 |
| 2025-10-31 | 450500.00 | 451000.00 | 441500.00 | 441500.00 | -1.12% | 75,125 |
| 2025-10-30 | 441500.00 | 455500.00 | 441500.00 | 446500.00 | +0.34% | 71,167 |
| 2025-10-29 | 453500.00 | 454000.00 | 441500.00 | 445000.00 | -0.89% | 75,941 |
| 2025-10-28 | 452500.00 | 452500.00 | 445000.00 | 449000.00 | -0.77% | 79,941 |
| 2025-10-27 | 450500.00 | 457500.00 | 449500.00 | 452500.00 | -0.66% | 71,963 |
| 2025-10-24 | 456000.00 | 461500.00 | 452000.00 | 455500.00 | +0.22% | 60,094 |
| 2025-10-23 | 455500.00 | 463000.00 | 450500.00 | 454500.00 | +0.00% | 127,076 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.73%). Worst month: Mar (-11.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Samsung Fire Marine Insurance's (000810.KS) latest close?
659000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 000810.KS's 52-week high and low?
757000.00 high and 419000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Samsung Fire Marine Insurance's strongest and weakest month historically?
Historically, 000810.KS's strongest calendar month has been May (average +13.73%) and its weakest Mar (average -11.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 000810.KS?
Uptrend stack intact: Trades +3% vs the 50-day and +16.2% vs the 200-day average, 12.9% below the 52-week high and +57.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 000810.KS above its 50-day and 200-day moving averages?
Samsung Fire Marine Insurance trades 3.0% above its 50-day and 16.2% above its 200-day moving average (7.4% above its 20-day). As of 2026-10-30.