Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea flag South Korea · Delayed Price · Currency is KRW
139,400
0.00 (0.00%)
At close: Aug 22, 2025, 3:30 PM KST

Samsung Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025140,000.00143,900.00136,000.00139,400.00139,400.00-638,629
Aug 21, 2025130,400.00140,500.00129,700.00139,400.00139,400.007.40%572,232
Aug 20, 2025130,100.00130,200.00126,700.00129,800.00129,800.000.62%474,038
Aug 19, 2025128,600.00130,200.00127,700.00129,000.00129,000.001.18%325,040
Aug 18, 2025127,700.00128,400.00126,300.00127,500.00127,500.00-0.78%313,241
Aug 14, 2025126,700.00129,400.00126,500.00128,500.00128,500.002.55%294,690
Aug 13, 2025123,500.00125,900.00122,800.00125,300.00125,300.001.13%230,884
Aug 12, 2025122,500.00126,700.00122,500.00123,900.00123,900.000.24%268,435
Aug 11, 2025124,500.00124,700.00122,200.00123,600.00123,600.000.16%126,659
Aug 8, 2025124,000.00124,600.00122,700.00123,400.00123,400.00-0.64%115,731
Aug 7, 2025123,900.00124,800.00121,800.00124,200.00124,200.000.08%214,240
Aug 6, 2025122,200.00124,300.00122,100.00124,100.00124,100.000.81%101,954
Aug 5, 2025120,800.00125,000.00120,700.00123,100.00123,100.002.41%209,216
Aug 4, 2025118,600.00120,900.00117,000.00120,200.00120,200.000.42%324,215
Aug 1, 2025124,100.00125,200.00119,300.00119,700.00119,700.00-4.92%307,245
Jul 31, 2025125,700.00127,500.00124,900.00125,900.00125,900.00-1.10%221,388
Jul 30, 2025124,900.00127,500.00124,800.00127,300.00127,300.000.95%188,495
Jul 29, 2025123,300.00126,100.00123,300.00126,100.00126,100.001.29%170,596
Jul 28, 2025127,600.00129,000.00123,100.00124,500.00124,500.00-3.11%220,730
Jul 25, 2025127,000.00129,100.00126,900.00128,500.00128,500.000.23%255,679
Jul 24, 2025129,000.00132,800.00127,100.00128,200.00128,200.00-0.70%476,021
Jul 23, 2025132,600.00132,600.00126,100.00129,100.00129,100.00-1.68%346,497
Jul 22, 2025132,000.00135,600.00130,500.00131,300.00131,300.00-0.98%194,868
Jul 21, 2025133,200.00134,400.00131,800.00132,600.00132,600.00-2.21%278,303
Jul 18, 2025139,200.00139,800.00131,500.00135,600.00135,600.00-3.00%406,185
Jul 17, 2025138,000.00142,800.00134,900.00139,800.00139,800.002.34%599,570
Jul 16, 2025136,700.00139,800.00136,000.00136,600.00136,600.00-1.37%290,388
Jul 15, 2025139,300.00140,100.00136,900.00138,500.00138,500.00-1.56%412,705
Jul 14, 2025131,500.00146,800.00131,500.00140,700.00140,700.006.91%931,490
Jul 11, 2025132,100.00134,500.00128,800.00131,600.00131,600.00-1.05%180,642
Jul 10, 2025132,400.00134,600.00130,100.00133,000.00133,000.00-363,155
Jul 9, 2025128,200.00134,500.00128,100.00133,000.00133,000.001.99%372,874
Jul 8, 2025126,600.00130,800.00123,900.00130,400.00130,400.003.08%345,500
Jul 7, 2025121,900.00127,200.00121,100.00126,500.00126,500.002.10%156,476
Jul 4, 2025126,300.00127,100.00123,200.00123,900.00123,900.00-2.59%241,584
Jul 3, 2025128,300.00129,900.00126,500.00127,200.00127,200.00-0.16%287,932
Jul 2, 2025130,200.00131,500.00125,000.00127,400.00127,400.00-2.00%384,428
Jul 1, 2025129,500.00135,100.00128,800.00130,000.00130,000.002.04%446,050
Jun 30, 2025128,500.00130,600.00127,000.00127,400.00127,400.000.87%286,661
Jun 27, 2025126,400.00130,000.00125,100.00126,300.00126,300.000.64%438,651
Jun 26, 2025127,600.00128,850.00122,700.00125,500.00125,500.00-2.71%384,250
Jun 25, 2025130,100.00131,000.00127,600.00129,000.00129,000.000.39%289,015
Jun 24, 2025126,800.00133,400.00126,500.00128,500.00128,500.003.30%484,144
Jun 23, 2025124,900.00126,500.00123,500.00124,400.00124,400.00-2.20%315,378
Jun 20, 2025124,200.00127,300.00122,000.00127,200.00127,200.002.17%616,237
Jun 19, 2025122,400.00126,700.00122,400.00124,500.00124,500.000.73%284,216
Jun 18, 2025124,900.00124,900.00122,200.00123,600.00123,600.00-2.52%354,727
Jun 17, 2025126,100.00128,500.00125,400.00126,800.00126,800.00-0.86%368,450
Jun 16, 2025127,100.00130,500.00123,800.00127,900.00127,900.002.48%424,095
Jun 13, 2025122,700.00127,100.00121,200.00124,800.00124,800.001.79%751,965