SamsungF&MIns - Price History
Monthly price history for 000810.KS (SamsungF&MIns)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩370,000 | ₩370,000 |
| April 2024 | ₩310,000 | ₩310,000 |
| March 2024 | ₩306,000 | ₩306,000 |
| February 2024 | ₩283,725 | ₩298,000 |
| January 2024 | ₩251,353 | ₩264,000 |
| December 2023 | ₩250,401 | ₩263,000 |
| November 2023 | ₩247,545 | ₩260,000 |
| October 2023 | ₩246,117 | ₩258,500 |
| September 2023 | ₩248,021 | ₩260,500 |
| August 2023 | ₩234,692 | ₩246,500 |
| July 2023 | ₩232,311 | ₩244,000 |
| June 2023 | ₩218,982 | ₩230,000 |
| May 2023 | ₩214,698 | ₩225,500 |
| April 2023 | ₩214,222 | ₩225,000 |
| March 2023 | ₩196,132 | ₩206,000 |
| February 2023 | ₩204,225 | ₩214,500 |
| January 2023 | ₩193,275 | ₩203,000 |
| December 2022 | ₩190,419 | ₩200,000 |
| November 2022 | ₩182,979 | ₩205,500 |
| October 2022 | ₩178,082 | ₩200,000 |
| September 2022 | ₩163,836 | ₩184,000 |
| August 2022 | ₩173,630 | ₩195,000 |
| July 2022 | ₩175,856 | ₩197,500 |
| June 2022 | ₩178,973 | ₩201,000 |
| May 2022 | ₩177,192 | ₩199,000 |
| April 2022 | ₩186,986 | ₩210,000 |
| March 2022 | ₩195,000 | ₩219,000 |
| February 2022 | ₩169,623 | ₩190,500 |
| January 2022 | ₩178,527 | ₩200,500 |
| December 2021 | ₩179,863 | ₩202,000 |
| November 2021 | ₩170,141 | ₩202,000 |
| October 2021 | ₩194,567 | ₩231,000 |
| September 2021 | ₩197,936 | ₩235,000 |
| August 2021 | ₩190,355 | ₩226,000 |
| July 2021 | ₩180,669 | ₩214,500 |
| June 2021 | ₩185,723 | ₩220,500 |
| May 2021 | ₩178,142 | ₩211,500 |
| April 2021 | ₩166,772 | ₩198,000 |
| March 2021 | ₩160,033 | ₩190,000 |
| February 2021 | ₩145,715 | ₩173,000 |
| January 2021 | ₩141,503 | ₩168,000 |
| December 2020 | ₩157,928 | ₩187,500 |
| November 2020 | ₩151,239 | ₩188,000 |
| October 2020 | ₩143,999 | ₩179,000 |
| September 2020 | ₩146,412 | ₩182,000 |
| August 2020 | ₩150,435 | ₩187,000 |
| July 2020 | ₩137,966 | ₩171,500 |
| June 2020 | ₩141,586 | ₩176,000 |
| May 2020 | ₩146,815 | ₩182,500 |
| April 2020 | ₩153,250 | ₩190,500 |
| March 2020 | ₩123,887 | ₩154,000 |
| February 2020 | ₩159,284 | ₩198,000 |
| January 2020 | ₩169,742 | ₩211,000 |
| December 2019 | ₩195,887 | ₩243,500 |
| November 2019 | ₩180,601 | ₩232,500 |
| October 2019 | ₩168,173 | ₩216,500 |
| September 2019 | ₩173,222 | ₩223,000 |
| August 2019 | ₩177,883 | ₩229,000 |
| July 2019 | ₩204,293 | ₩263,000 |
| June 2019 | ₩208,177 | ₩268,000 |
| May 2019 | ₩210,507 | ₩271,000 |
| April 2019 | ₩236,141 | ₩304,000 |
| March 2019 | ₩233,811 | ₩301,000 |
| February 2019 | ₩234,199 | ₩301,500 |
| January 2019 | ₩212,061 | ₩273,000 |
| December 2018 | ₩208,954 | ₩269,000 |
| November 2018 | ₩202,932 | ₩272,500 |
| October 2018 | ₩207,400 | ₩278,500 |
| September 2018 | ₩211,496 | ₩284,000 |
| August 2018 | ₩197,347 | ₩265,000 |
| July 2018 | ₩203,304 | ₩273,000 |
| June 2018 | ₩196,602 | ₩264,000 |
| May 2018 | ₩186,548 | ₩250,500 |
| April 2018 | ₩199,208 | ₩267,500 |
| March 2018 | ₩201,443 | ₩270,500 |
| February 2018 | ₩215,220 | ₩289,000 |
| January 2018 | ₩215,220 | ₩289,000 |
| December 2017 | ₩198,836 | ₩267,000 |
| November 2017 | ₩186,371 | ₩260,000 |
| October 2017 | ₩195,690 | ₩273,000 |
| September 2017 | ₩200,708 | ₩280,000 |
| August 2017 | ₩198,199 | ₩276,500 |
| July 2017 | ₩209,309 | ₩292,000 |
| June 2017 | ₩201,783 | ₩281,500 |
| May 2017 | ₩209,668 | ₩292,500 |
| April 2017 | ₩192,106 | ₩268,000 |
| March 2017 | ₩192,106 | ₩268,000 |
| February 2017 | ₩182,787 | ₩255,000 |
| January 2017 | ₩192,823 | ₩269,000 |
| December 2016 | ₩192,464 | ₩268,500 |
| November 2016 | ₩205,350 | ₩293,000 |
| October 2016 | ₩204,299 | ₩291,500 |
| September 2016 | ₩195,889 | ₩279,500 |
| August 2016 | ₩189,231 | ₩270,000 |
| July 2016 | ₩186,778 | ₩266,500 |
| June 2016 | ₩184,675 | ₩263,500 |
| May 2016 | ₩194,838 | ₩278,000 |
| April 2016 | ₩206,402 | ₩294,500 |
| March 2016 | ₩206,752 | ₩295,000 |
| February 2016 | ₩212,359 | ₩303,000 |
| January 2016 | ₩208,855 | ₩298,000 |
| December 2015 | ₩215,513 | ₩307,500 |
| November 2015 | ₩211,300 | ₩306,500 |
| October 2015 | ₩220,262 | ₩319,500 |
| September 2015 | ₩193,031 | ₩280,000 |
| August 2015 | ₩185,792 | ₩269,500 |
| July 2015 | ₩193,031 | ₩280,000 |
| June 2015 | ₩202,683 | ₩294,000 |
| May 2015 | ₩209,576 | ₩304,000 |
| April 2015 | ₩194,754 | ₩282,500 |
| March 2015 | ₩184,414 | ₩267,500 |
| February 2015 | ₩175,796 | ₩255,000 |
| January 2015 | ₩203,372 | ₩295,000 |
| December 2014 | ₩194,754 | ₩282,500 |
| November 2014 | ₩210,475 | ₩310,000 |
| October 2014 | ₩195,198 | ₩287,500 |
| September 2014 | ₩191,804 | ₩282,500 |
| August 2014 | ₩188,409 | ₩277,500 |
| July 2014 | ₩192,143 | ₩283,000 |
| June 2014 | ₩174,830 | ₩257,500 |
| May 2014 | ₩176,527 | ₩260,000 |
| April 2014 | ₩166,343 | ₩245,000 |
| March 2014 | ₩162,609 | ₩239,500 |
| February 2014 | ₩159,893 | ₩235,500 |
| January 2014 | ₩168,380 | ₩248,000 |
| December 2013 | ₩175,848 | ₩259,000 |
| November 2013 | ₩174,981 | ₩260,500 |
| October 2013 | ₩166,585 | ₩248,000 |
| September 2013 | ₩165,577 | ₩246,500 |
| August 2013 | ₩167,928 | ₩250,000 |
| July 2013 | ₩161,211 | ₩240,000 |
| June 2013 | ₩156,509 | ₩233,000 |
| May 2013 | ₩153,823 | ₩229,000 |
| April 2013 | ₩152,143 | ₩226,500 |
| March 2013 | ₩146,434 | ₩218,000 |
| February 2013 | ₩150,516 | ₩228,000 |
| January 2013 | ₩145,565 | ₩220,500 |
| December 2012 | ₩143,915 | ₩218,000 |
| November 2012 | ₩144,575 | ₩219,000 |
| October 2012 | ₩157,448 | ₩238,500 |
| September 2012 | ₩157,778 | ₩239,000 |
| August 2012 | ₩154,477 | ₩234,000 |
| July 2012 | ₩139,954 | ₩212,000 |
| June 2012 | ₩149,196 | ₩226,000 |
| May 2012 | ₩138,964 | ₩210,500 |
| April 2012 | ₩142,594 | ₩216,000 |
| March 2012 | ₩141,274 | ₩214,000 |
| February 2012 | ₩136,892 | ₩211,000 |
| January 2012 | ₩141,109 | ₩217,500 |
| December 2011 | ₩136,892 | ₩211,000 |
| November 2011 | ₩142,731 | ₩220,000 |
| October 2011 | ₩154,409 | ₩238,000 |
| September 2011 | ₩140,460 | ₩216,500 |
| August 2011 | ₩149,219 | ₩230,000 |
| July 2011 | ₩154,733 | ₩238,500 |
| June 2011 | ₩160,897 | ₩248,000 |
| May 2011 | ₩133,972 | ₩206,500 |
| April 2011 | ₩149,219 | ₩230,000 |
| March 2011 | ₩157,328 | ₩242,500 |
| February 2011 | ₩142,606 | ₩223,500 |
| January 2011 | ₩147,711 | ₩231,500 |
| December 2010 | ₩143,563 | ₩225,000 |
| November 2010 | ₩121,869 | ₩191,000 |
| October 2010 | ₩123,145 | ₩193,000 |
| September 2010 | ₩124,422 | ₩195,000 |
| August 2010 | ₩122,188 | ₩191,500 |
| July 2010 | ₩131,440 | ₩206,000 |
| June 2010 | ₩124,741 | ₩195,500 |
| May 2010 | ₩113,256 | ₩177,500 |
| April 2010 | ₩131,440 | ₩206,000 |
| March 2010 | ₩115,808 | ₩181,500 |
| February 2010 | ₩115,863 | ₩184,500 |
| January 2010 | ₩116,491 | ₩185,500 |
| December 2009 | ₩125,283 | ₩199,500 |
| November 2009 | ₩126,853 | ₩202,000 |
| October 2009 | ₩136,587 | ₩217,500 |
| September 2009 | ₩151,344 | ₩241,000 |
| August 2009 | ₩140,669 | ₩224,000 |
| July 2009 | ₩129,365 | ₩206,000 |
| June 2009 | ₩118,061 | ₩188,000 |
| May 2009 | ₩114,921 | ₩183,000 |
| April 2009 | ₩109,897 | ₩175,000 |
| March 2009 | ₩100,478 | ₩160,000 |
| February 2009 | ₩96,838 | ₩157,000 |
| January 2009 | ₩101,773 | ₩165,000 |
| December 2008 | ₩116,268 | ₩188,500 |
| November 2008 | ₩119,352 | ₩193,500 |
| October 2008 | ₩103,623 | ₩168,000 |
| September 2008 | ₩127,062 | ₩206,000 |
| August 2008 | ₩122,744 | ₩199,000 |
| July 2008 | ₩123,978 | ₩201,000 |
| June 2008 | ₩134,772 | ₩218,500 |
| May 2008 | ₩137,856 | ₩223,500 |
| April 2008 | ₩135,080 | ₩219,000 |
| March 2008 | ₩126,136 | ₩204,500 |
| February 2008 | ₩114,003 | ₩187,500 |
| January 2008 | ₩114,003 | ₩187,500 |
| December 2007 | ₩153,827 | ₩253,000 |
| November 2007 | ₩139,235 | ₩229,000 |
| October 2007 | ₩151,395 | ₩249,000 |
| September 2007 | ₩119,779 | ₩197,000 |
| August 2007 | ₩110,962 | ₩182,500 |
| July 2007 | ₩115,523 | ₩190,000 |
| June 2007 | ₩108,226 | ₩178,000 |
| May 2007 | ₩101,842 | ₩167,500 |
| April 2007 | ₩100,930 | ₩166,000 |
| March 2007 | ₩95,762 | ₩157,500 |
| February 2007 | ₩99,969 | ₩166,000 |
| January 2007 | ₩95,151 | ₩158,000 |
| December 2006 | ₩97,259 | ₩161,500 |
| November 2006 | ₩89,731 | ₩149,000 |
| October 2006 | ₩87,925 | ₩146,000 |
| September 2006 | ₩87,623 | ₩145,500 |
| August 2006 | ₩81,300 | ₩135,000 |
| July 2006 | ₩77,687 | ₩129,000 |
| June 2006 | ₩76,783 | ₩127,500 |
| May 2006 | ₩80,096 | ₩133,000 |
| April 2006 | ₩81,601 | ₩135,500 |
| March 2006 | ₩77,386 | ₩128,500 |
| February 2006 | ₩74,070 | ₩124,500 |
| January 2006 | ₩75,557 | ₩127,000 |
| December 2005 | ₩76,152 | ₩128,000 |
| November 2005 | ₩64,551 | ₩108,500 |
| October 2005 | ₩58,899 | ₩99,000 |
| September 2005 | ₩64,253 | ₩108,000 |
| August 2005 | ₩59,196 | ₩99,500 |
| July 2005 | ₩55,210 | ₩92,800 |
| June 2005 | ₩49,915 | ₩83,900 |
| May 2005 | ₩44,918 | ₩75,500 |
| April 2005 | ₩40,515 | ₩68,100 |
| March 2005 | ₩45,751 | ₩76,900 |
| February 2005 | ₩47,826 | ₩82,000 |
| January 2005 | ₩46,659 | ₩80,000 |
| December 2004 | ₩47,534 | ₩81,500 |
| November 2004 | ₩45,784 | ₩78,500 |
| October 2004 | ₩38,844 | ₩66,600 |
| September 2004 | ₩38,669 | ₩66,300 |
| August 2004 | ₩40,069 | ₩68,700 |
| July 2004 | ₩38,144 | ₩65,400 |
| June 2004 | ₩43,102 | ₩73,900 |
| May 2004 | ₩43,743 | ₩75,000 |
| April 2004 | ₩45,493 | ₩78,000 |
| March 2004 | ₩46,368 | ₩79,500 |
| February 2004 | ₩43,585 | ₩75,700 |
| January 2004 | ₩41,282 | ₩71,700 |
| December 2003 | ₩39,439 | ₩68,500 |
| November 2003 | ₩38,230 | ₩66,400 |
| October 2003 | ₩38,921 | ₩67,600 |
| September 2003 | ₩37,079 | ₩64,400 |
| August 2003 | ₩37,424 | ₩65,000 |
| July 2003 | ₩33,912 | ₩58,900 |
| June 2003 | ₩33,451 | ₩58,100 |
| May 2003 | ₩37,424 | ₩65,000 |
| April 2003 | ₩34,545 | ₩60,000 |
| March 2003 | ₩28,557 | ₩49,600 |
| February 2003 | ₩32,187 | ₩57,000 |
| January 2003 | ₩34,276 | ₩60,700 |
| December 2002 | ₩36,591 | ₩64,800 |
| November 2002 | ₩41,843 | ₩74,100 |
| October 2002 | ₩41,787 | ₩74,000 |
| September 2002 | ₩40,318 | ₩71,400 |
| August 2002 | ₩46,586 | ₩82,500 |
| July 2002 | ₩45,626 | ₩80,800 |
| June 2002 | ₩41,787 | ₩74,000 |
| May 2002 | ₩41,843 | ₩74,100 |
| April 2002 | ₩49,410 | ₩87,500 |
| March 2002 | ₩41,617 | ₩73,700 |
| February 2002 | ₩36,213 | ₩65,000 |
| January 2002 | ₩34,542 | ₩62,000 |
| December 2001 | ₩28,079 | ₩50,400 |
| November 2001 | ₩29,249 | ₩52,500 |
| October 2001 | ₩22,563 | ₩40,500 |
| September 2001 | ₩20,001 | ₩35,900 |
| August 2001 | ₩20,948 | ₩37,600 |
| July 2001 | ₩20,781 | ₩37,300 |
| June 2001 | ₩23,148 | ₩41,550 |
| May 2001 | ₩22,062 | ₩39,600 |
| April 2001 | ₩19,722 | ₩35,400 |
| March 2001 | ₩17,104 | ₩30,700 |
| February 2001 | ₩19,800 | ₩36,100 |
| January 2001 | ₩20,019 | ₩36,500 |
| December 2000 | ₩15,083 | ₩27,500 |
| November 2000 | ₩16,180 | ₩29,500 |
| October 2000 | ₩14,480 | ₩26,400 |
| September 2000 | ₩15,906 | ₩29,000 |
| August 2000 | ₩16,235 | ₩29,600 |
| July 2000 | ₩14,205 | ₩25,900 |
| June 2000 | ₩17,003 | ₩31,000 |
| May 2000 | ₩14,096 | ₩25,700 |
| April 2000 | ₩12,450 | ₩22,700 |
| March 2000 | ₩14,864 | ₩27,100 |
| February 2000 | ₩16,608 | ₩32,150 |
| January 2000 | ₩20,146 | ₩39,000 |
| December 1999 | ₩18,700 | ₩36,200 |
| November 1999 | ₩25,101 | ₩48,592 |
| October 1999 | ₩25,832 | ₩50,008 |
| September 1999 | ₩26,125 | ₩50,574 |
| August 1999 | ₩28,415 | ₩55,008 |
| July 1999 | ₩30,511 | ₩59,066 |
| June 1999 | ₩39,723 | ₩76,898 |
| May 1999 | ₩29,536 | ₩57,178 |
| April 1999 | ₩26,807 | ₩51,895 |
| March 1999 | ₩22,810 | ₩44,158 |
| February 1999 | ₩18,903 | ₩36,798 |
| January 1999 | ₩18,612 | ₩36,232 |
| December 1998 | ₩21,811 | ₩42,459 |
| November 1998 | ₩14,307 | ₩27,851 |
| October 1998 | ₩14,572 | ₩28,367 |
| September 1998 | ₩11,923 | ₩23,209 |
| August 1998 | ₩11,039 | ₩21,490 |
| July 1998 | ₩13,755 | ₩26,777 |
| June 1998 | ₩10,112 | ₩19,685 |
| May 1998 | ₩14,307 | ₩27,851 |
| April 1998 | ₩17,442 | ₩33,955 |
| March 1998 | ₩20,313 | ₩39,542 |
| February 1998 | ₩18,447 | ₩36,010 |
| January 1998 | ₩17,567 | ₩34,291 |
| December 1997 | ₩8,175 | ₩15,959 |
| November 1997 | ₩10,691 | ₩20,869 |
| October 1997 | ₩10,691 | ₩20,869 |
| September 1997 | ₩14,003 | ₩27,335 |
| August 1997 | ₩15,093 | ₩29,462 |
| July 1997 | ₩12,997 | ₩25,370 |
| June 1997 | ₩12,829 | ₩25,043 |
| May 1997 | ₩11,949 | ₩23,324 |
| April 1997 | ₩12,284 | ₩23,979 |
| March 1997 | ₩13,206 | ₩25,780 |
| February 1997 | ₩12,862 | ₩25,207 |
| January 1997 | ₩13,488 | ₩26,434 |
| December 1996 | ₩12,945 | ₩25,370 |
| November 1996 | ₩13,739 | ₩26,925 |
| October 1996 | ₩16,077 | ₩31,508 |
| September 1996 | ₩18,374 | ₩36,010 |
| August 1996 | ₩17,852 | ₩34,987 |
| July 1996 | ₩18,854 | ₩36,951 |
| June 1996 | ₩22,216 | ₩43,539 |
| May 1996 | ₩22,466 | ₩44,030 |
| April 1996 | ₩21,339 | ₩41,820 |
| March 1996 | ₩19,710 | ₩38,710 |
| February 1996 | ₩19,793 | ₩38,874 |
| January 1996 | ₩18,814 | ₩36,951 |
| December 1995 | ₩16,043 | ₩31,508 |
000810.KS
Price: ₩370,000
52 week price:
Dividend Yield: 4.75%
Forward Dividend Yield: 4.75%
Earnings Per Share: 36437.53 KRW
P/E Ratio: 8.37
Exchange: KSC
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 14.1 trillion
Average Dividend Frequency: 1