Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 159,900
-1,000 (-0.62%)
At close: Sep 12, 2025
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 126,700.00 | 129,400.00 | 126,500.00 | 128,500.00 | 128,500.00 | 2.55% | 294,690 |
| Aug 13, 2025 | 123,500.00 | 125,900.00 | 122,800.00 | 125,300.00 | 125,300.00 | 1.13% | 230,884 |
| Aug 12, 2025 | 122,500.00 | 126,700.00 | 122,500.00 | 123,900.00 | 123,900.00 | 0.24% | 268,435 |
| Aug 11, 2025 | 124,500.00 | 124,700.00 | 122,200.00 | 123,600.00 | 123,600.00 | 0.16% | 126,659 |
| Aug 8, 2025 | 124,000.00 | 124,600.00 | 122,700.00 | 123,400.00 | 123,400.00 | -0.64% | 115,731 |
| Aug 7, 2025 | 123,900.00 | 124,800.00 | 121,800.00 | 124,200.00 | 124,200.00 | 0.08% | 214,240 |
| Aug 6, 2025 | 122,200.00 | 124,300.00 | 122,100.00 | 124,100.00 | 124,100.00 | 0.81% | 101,954 |
| Aug 5, 2025 | 120,800.00 | 125,000.00 | 120,700.00 | 123,100.00 | 123,100.00 | 2.41% | 209,216 |
| Aug 4, 2025 | 118,600.00 | 120,900.00 | 117,000.00 | 120,200.00 | 120,200.00 | 0.42% | 324,215 |
| Aug 1, 2025 | 124,100.00 | 125,200.00 | 119,300.00 | 119,700.00 | 119,700.00 | -4.92% | 307,245 |
| Jul 31, 2025 | 125,700.00 | 127,500.00 | 124,900.00 | 125,900.00 | 125,900.00 | -1.10% | 221,388 |
| Jul 30, 2025 | 124,900.00 | 127,500.00 | 124,800.00 | 127,300.00 | 127,300.00 | 0.95% | 188,495 |
| Jul 29, 2025 | 123,300.00 | 126,100.00 | 123,300.00 | 126,100.00 | 126,100.00 | 1.29% | 170,596 |
| Jul 28, 2025 | 127,600.00 | 129,000.00 | 123,100.00 | 124,500.00 | 124,500.00 | -3.11% | 220,730 |
| Jul 25, 2025 | 127,000.00 | 129,100.00 | 126,900.00 | 128,500.00 | 128,500.00 | 0.23% | 255,679 |
| Jul 24, 2025 | 129,000.00 | 132,800.00 | 127,100.00 | 128,200.00 | 128,200.00 | -0.70% | 476,021 |
| Jul 23, 2025 | 132,600.00 | 132,600.00 | 126,100.00 | 129,100.00 | 129,100.00 | -1.68% | 346,497 |
| Jul 22, 2025 | 132,000.00 | 135,600.00 | 130,500.00 | 131,300.00 | 131,300.00 | -0.98% | 194,868 |
| Jul 21, 2025 | 133,200.00 | 134,400.00 | 131,800.00 | 132,600.00 | 132,600.00 | -2.21% | 278,303 |
| Jul 18, 2025 | 139,200.00 | 139,800.00 | 131,500.00 | 135,600.00 | 135,600.00 | -3.00% | 406,185 |
| Jul 17, 2025 | 138,000.00 | 142,800.00 | 134,900.00 | 139,800.00 | 139,800.00 | 2.34% | 599,570 |
| Jul 16, 2025 | 136,700.00 | 139,800.00 | 136,000.00 | 136,600.00 | 136,600.00 | -1.37% | 290,388 |
| Jul 15, 2025 | 139,300.00 | 140,100.00 | 136,900.00 | 138,500.00 | 138,500.00 | -1.56% | 412,705 |
| Jul 14, 2025 | 131,500.00 | 146,800.00 | 131,500.00 | 140,700.00 | 140,700.00 | 6.91% | 931,490 |
| Jul 11, 2025 | 132,100.00 | 134,500.00 | 128,800.00 | 131,600.00 | 131,600.00 | -1.05% | 180,642 |
| Jul 10, 2025 | 132,400.00 | 134,600.00 | 130,100.00 | 133,000.00 | 133,000.00 | - | 363,155 |
| Jul 9, 2025 | 128,200.00 | 134,500.00 | 128,100.00 | 133,000.00 | 133,000.00 | 1.99% | 372,874 |
| Jul 8, 2025 | 126,600.00 | 130,800.00 | 123,900.00 | 130,400.00 | 130,400.00 | 3.08% | 345,500 |
| Jul 7, 2025 | 121,900.00 | 127,200.00 | 121,100.00 | 126,500.00 | 126,500.00 | 2.10% | 156,476 |
| Jul 4, 2025 | 126,300.00 | 127,100.00 | 123,200.00 | 123,900.00 | 123,900.00 | -2.59% | 241,584 |