Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 154,300
-3,100 (-1.97%)
At close: Oct 31, 2025
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 154,000.00 | 154,600.00 | 151,200.00 | 154,300.00 | 154,300.00 | -1.97% | 595,480 |
| Oct 30, 2025 | 158,100.00 | 161,600.00 | 156,500.00 | 157,400.00 | 157,400.00 | -1.38% | 403,743 |
| Oct 29, 2025 | 161,900.00 | 162,800.00 | 158,000.00 | 159,600.00 | 159,600.00 | -0.31% | 311,936 |
| Oct 28, 2025 | 160,500.00 | 161,800.00 | 158,900.00 | 160,100.00 | 160,100.00 | -1.17% | 247,918 |
| Oct 27, 2025 | 160,600.00 | 163,500.00 | 160,200.00 | 162,000.00 | 162,000.00 | -0.37% | 231,899 |
| Oct 24, 2025 | 162,200.00 | 167,000.00 | 161,900.00 | 162,600.00 | 162,600.00 | 0.31% | 246,787 |
| Oct 23, 2025 | 158,100.00 | 163,800.00 | 158,100.00 | 162,100.00 | 162,100.00 | 1.57% | 220,573 |
| Oct 22, 2025 | 161,300.00 | 161,400.00 | 158,300.00 | 159,600.00 | 159,600.00 | -0.06% | 134,785 |
| Oct 21, 2025 | 161,200.00 | 165,300.00 | 158,900.00 | 159,700.00 | 159,700.00 | - | 223,710 |
| Oct 20, 2025 | 157,700.00 | 160,000.00 | 155,100.00 | 159,700.00 | 159,700.00 | 1.91% | 200,202 |
| Oct 17, 2025 | 161,100.00 | 161,100.00 | 156,200.00 | 156,700.00 | 156,700.00 | -3.92% | 262,174 |
| Oct 16, 2025 | 163,000.00 | 168,400.00 | 161,000.00 | 163,100.00 | 163,100.00 | 0.55% | 236,718 |
| Oct 15, 2025 | 165,300.00 | 166,100.00 | 157,800.00 | 162,200.00 | 162,200.00 | -2.87% | 355,347 |
| Oct 14, 2025 | 156,200.00 | 170,400.00 | 156,200.00 | 167,000.00 | 167,000.00 | 6.30% | 455,873 |
| Oct 13, 2025 | 160,100.00 | 160,100.00 | 153,800.00 | 157,100.00 | 157,100.00 | -1.81% | 276,579 |
| Oct 10, 2025 | 159,700.00 | 161,000.00 | 156,500.00 | 160,000.00 | 160,000.00 | 0.57% | 439,164 |
| Oct 2, 2025 | 156,500.00 | 162,400.00 | 154,900.00 | 159,100.00 | 159,100.00 | 2.58% | 562,694 |
| Oct 1, 2025 | 156,700.00 | 158,500.00 | 154,000.00 | 155,100.00 | 155,100.00 | -0.96% | 178,898 |
| Sep 30, 2025 | 153,800.00 | 156,600.00 | 152,300.00 | 156,600.00 | 156,600.00 | 0.84% | 372,540 |
| Sep 29, 2025 | 155,000.00 | 159,000.00 | 154,500.00 | 155,300.00 | 155,300.00 | 2.17% | 240,483 |
| Sep 26, 2025 | 150,300.00 | 152,700.00 | 149,100.00 | 152,000.00 | 152,000.00 | 1.20% | 353,127 |
| Sep 25, 2025 | 152,500.00 | 152,600.00 | 148,600.00 | 150,200.00 | 150,200.00 | -1.70% | 257,759 |
| Sep 24, 2025 | 158,200.00 | 158,200.00 | 152,200.00 | 152,800.00 | 152,800.00 | -3.05% | 231,594 |
| Sep 23, 2025 | 155,300.00 | 158,800.00 | 154,500.00 | 157,600.00 | 157,600.00 | 1.16% | 184,399 |
| Sep 22, 2025 | 154,000.00 | 156,100.00 | 153,800.00 | 155,800.00 | 155,800.00 | 1.56% | 326,891 |
| Sep 19, 2025 | 153,600.00 | 154,800.00 | 152,800.00 | 153,400.00 | 153,400.00 | -0.97% | 287,863 |
| Sep 18, 2025 | 154,900.00 | 155,800.00 | 151,400.00 | 154,900.00 | 154,900.00 | -0.19% | 271,319 |
| Sep 17, 2025 | 158,800.00 | 160,100.00 | 154,000.00 | 155,200.00 | 155,200.00 | -3.06% | 332,156 |
| Sep 16, 2025 | 160,900.00 | 162,000.00 | 159,100.00 | 160,100.00 | 160,100.00 | -0.31% | 218,133 |
| Sep 15, 2025 | 158,400.00 | 165,800.00 | 158,300.00 | 160,600.00 | 160,600.00 | 0.44% | 274,333 |
| Sep 12, 2025 | 167,800.00 | 167,900.00 | 158,300.00 | 159,900.00 | 159,900.00 | -0.62% | 266,477 |
| Sep 11, 2025 | 158,100.00 | 160,900.00 | 157,900.00 | 160,900.00 | 160,900.00 | 1.45% | 346,442 |
| Sep 10, 2025 | 157,600.00 | 160,600.00 | 157,500.00 | 158,600.00 | 158,600.00 | 0.70% | 332,293 |
| Sep 9, 2025 | 151,000.00 | 159,500.00 | 149,700.00 | 157,500.00 | 157,500.00 | 4.72% | 417,395 |
| Sep 8, 2025 | 150,200.00 | 151,600.00 | 149,000.00 | 150,400.00 | 150,400.00 | 0.33% | 156,076 |
| Sep 5, 2025 | 148,500.00 | 150,500.00 | 148,000.00 | 149,900.00 | 149,900.00 | 0.60% | 235,180 |
| Sep 4, 2025 | 147,600.00 | 150,700.00 | 146,900.00 | 149,000.00 | 149,000.00 | - | 196,003 |
| Sep 3, 2025 | 151,900.00 | 152,800.00 | 147,600.00 | 149,000.00 | 149,000.00 | -1.78% | 364,546 |
| Sep 2, 2025 | 142,600.00 | 153,400.00 | 142,600.00 | 151,700.00 | 151,700.00 | 5.49% | 481,176 |
| Sep 1, 2025 | 143,200.00 | 145,700.00 | 141,500.00 | 143,800.00 | 143,800.00 | 0.49% | 224,013 |
| Aug 29, 2025 | 145,600.00 | 145,800.00 | 142,000.00 | 143,100.00 | 143,100.00 | -0.69% | 242,229 |
| Aug 28, 2025 | 140,000.00 | 146,000.00 | 139,200.00 | 144,100.00 | 144,100.00 | 3.89% | 370,389 |
| Aug 27, 2025 | 139,500.00 | 140,300.00 | 137,200.00 | 138,700.00 | 138,700.00 | -0.29% | 158,960 |
| Aug 26, 2025 | 140,000.00 | 141,000.00 | 138,300.00 | 139,100.00 | 139,100.00 | -1.35% | 382,013 |
| Aug 25, 2025 | 141,000.00 | 145,200.00 | 139,000.00 | 141,000.00 | 141,000.00 | 1.15% | 328,691 |
| Aug 22, 2025 | 140,000.00 | 143,900.00 | 136,000.00 | 139,400.00 | 139,400.00 | - | 638,629 |
| Aug 21, 2025 | 130,400.00 | 140,500.00 | 129,700.00 | 139,400.00 | 139,400.00 | 7.40% | 572,232 |
| Aug 20, 2025 | 130,100.00 | 130,200.00 | 126,700.00 | 129,800.00 | 129,800.00 | 0.62% | 474,038 |
| Aug 19, 2025 | 128,600.00 | 130,200.00 | 127,700.00 | 129,000.00 | 129,000.00 | 1.18% | 325,040 |
| Aug 18, 2025 | 127,700.00 | 128,400.00 | 126,300.00 | 127,500.00 | 127,500.00 | -0.78% | 313,241 |