What is the all time high of 000810?

Samsung Fire & Marine Insurance Co., Ltd. (000810) closed at its highest ever adjusted price, ₩730,000, on Jun 4, 2026. Its lowest close was ₩10,372 on Apr 26, 2000.

How much has 000810 returned over the last 10 years?

+265.4% in price terms from the close ten years before Sep 28, 2026, which is +13.8% a year compounded. Over one year the return is +52.6%; over five years +268.7%.

What was the worst drawdown in 000810 history?

-57.8% from the Apr 1, 2019 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak was regained on Aug 8, 2023.

How far back does 000810 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,683 trading sessions across 26.7 years. Minute bars start on Sep 15, 2026 and are captured forward, never backfilled.

Are 000810 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 000810 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 000810?

Among complete calendar years, 2001 was the best at +106.8% and 2008 the worst at -24.4%, measured close to close.

KRX · 000810 · stock

Samsung Fire & Marine Insurance Co., Ltd. (000810) stock price history

Every KRX trading session of Samsung Fire & Marine Insurance Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000810 data, free key Year by year table

000810 adjusted close, 2000 to 2026

000810Samsung Fire & Marine Insurance Co.

₩661,000+52.6% over one year

₩730,000
All time high, 2026: ₩757,000
52 week high, ₩419,000 low: 6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000810 key facts

Samsung Fire & Marine Insurance Co., Ltd. (000810) closed at ₩661,000 on Sep 28, 2026 on KRX.
000810's all time high close is ₩730,000, set on Jun 4, 2026; its all time low close is ₩10,372 on Apr 26, 2000.
000810's 52 week range is ₩419,000 to ₩757,000.
000810 returned +52.6% over the year to Sep 28, 2026 and +268.7% over five years.
Over ten years 000810 returned +265%, +13.8% a year compounded.
000810's deepest drawdown was -57.8% from Apr 1, 2019 to Mar 19, 2020.
DataCedar holds 6,683 daily sessions of 000810 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000810 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000810 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.8%
3 months	+3.9%
6 months	+49.2%
Year to date	+38.5%
1 year	+52.6%
3 years	+191.7%
5 years	+268.7%
10 years	+265.4%
Since Jan 4, 2000	+3,359%
Compound annual growth, 26.7 years	+14.2%

000810 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₩730,000 on Jun 4, 2026
All time low close: ₩10,372 on Apr 26, 2000
52 week high: ₩757,000 on Jun 4, 2026
52 week low: ₩419,000 on Mar 30, 2026
Deepest drawdown: -57.8% from Apr 1, 2019 to Mar 19, 2020, recovered Aug 8, 2023
Best single session: +28.3% on Dec 11, 2025
Worst single session: -22.3% on Dec 12, 2025
Volatility, 1 year annualised: 60.7%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 34.6×
Best calendar year: 2001, +107%
Worst calendar year: 2008, -24%

000810 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₩475,301	₩757,000	₩419,000	₩661,000	+38.5%	24.7M	181
2025	₩325,222	₩604,929	₩310,605	₩477,221	+45.7%	23.2M	241
2024	₩225,274	₩397,392	₩200,920	₩327,506	+43.2%	26.1M	244
2023	₩174,391	₩238,755	₩165,693	₩228,753	+31.5%	18.5M	245
2022	₩165,126	₩181,802	₩143,977	₩173,956	+5.9%	21M	244
2021	₩143,120	₩194,674	₩127,730	₩164,313	+13.9%	32.3M	248
2020	₩178,951	₩179,319	₩86,352	₩144,274	-19.4%	36.3M	248
2019	₩190,179	₩221,402	₩148,311	₩178,951	-6.3%	23.2M	246
2018	₩182,326	₩202,395	₩169,740	₩190,889	+5.1%	17.7M	244
2017	₩175,825	₩201,363	₩163,710	₩181,646	+3.3%	20.7M	241
2016	₩194,960	₩205,204	₩161,666	₩175,825	-10.7%	19.4M	246
2015	₩177,917	₩208,462	₩153,670	₩196,881	+10.7%	25.5M	249
2014	₩160,645	₩196,620	₩138,006	₩177,917	+10.8%	23.5M	245
2013	₩131,774	₩161,265	₩125,490	₩160,645	+22.2%	22.7M	247
2012	₩126,242	₩147,454	₩117,903	₩131,472	+5.1%	31.8M	248
2011	₩130,569	₩151,728	₩115,574	₩125,057	-4.6%	40.3M	248
2010	₩113,591	₩132,900	₩97,926	₩131,152	+14.6%	56.7M	251
2009	₩105,652	₩148,873	₩81,704	₩114,452	+7.8%	54.5M	253
2008	₩140,250	₩142,472	₩75,506	₩106,216	-24.4%	55.6M	257
2007	₩89,401	₩148,027	₩81,423	₩140,528	+58.2%	46.3M	246
2006	₩71,199	₩90,226	₩57,340	₩88,850	+27.7%	41.4M	248
2005	₩43,425	₩76,362	₩36,578	₩69,568	+60.2%	42.4M	259
2004	₩36,029	₩47,527	₩31,436	₩43,425	+20.5%	45.7M	262
2003	₩33,428	₩37,029	₩23,317	₩36,029	+7.8%	57M	261
2002	₩28,502	₩48,027	₩27,636	₩33,428	+17.3%	53.3M	261
2001	₩13,779	₩29,520	₩13,779	₩28,502	+106.8%	64.4M	261
2000	₩17,083	₩22,769	₩10,171	₩13,779	n/a	126.4M	259

000810 monthly closes, last 12 months

Month	Month end close	Change
September 2026	₩661,000	-0.6%
August 2026	₩665,000	+5.2%
July 2026	₩632,000	+2.3%
June 2026	₩618,000	+8.6%
May 2026	₩569,000	+23.4%
April 2026	₩461,000	+4.7%
March 2026	₩440,500	-13.4%
February 2026	₩508,908	+5.8%
January 2026	₩481,062	+0.8%
December 2025	₩477,221	+3.2%
November 2025	₩462,338	+9.1%
October 2025	₩423,930	-2.2%

About the 000810 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000810/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

000700 Eusu Holdings Co., Ltd.
000720 Hyundai Engineering & Construction Co.,Ltd.
000725 Hyundai Engineering & Construction Co.,Ltd.
000760 Rifa Co.,Ltd.
000815 Samsung Fire & Marine Insurance Co., Ltd.
000850 Hwacheon Machine Tool Co., Ltd.
000860 Kangnam Jevisco Co., Ltd
000880 Hanwha Corporation

Browse KRX

Historical data guides

Common questions

000810 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market