Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 230,000
-8,500 (-3.56%)
At close: Apr 9, 2026
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 240,500.00 | 243,000.00 | 230,500.00 | 238,500.00 | 238,500.00 | 7.43% | 382,600 |
| Apr 7, 2026 | 230,500.00 | 234,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | -1.77% | 209,007 |
| Apr 6, 2026 | 222,000.00 | 229,500.00 | 222,000.00 | 226,000.00 | 226,000.00 | 2.26% | 163,542 |
| Apr 3, 2026 | 223,000.00 | 227,000.00 | 220,000.00 | 221,000.00 | 221,000.00 | 1.84% | 141,907 |
| Apr 2, 2026 | 228,500.00 | 231,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | -4.41% | 351,480 |
| Apr 1, 2026 | 228,000.00 | 229,500.00 | 220,000.00 | 227,000.00 | 227,000.00 | 7.84% | 357,797 |
| Mar 31, 2026 | 213,000.00 | 217,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | -4.10% | 308,654 |
| Mar 30, 2026 | 209,500.00 | 221,000.00 | 209,000.00 | 219,500.00 | 219,500.00 | -1.57% | 246,890 |
| Mar 27, 2026 | 218,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 0.45% | 309,412 |
| Mar 26, 2026 | 229,000.00 | 229,000.00 | 220,500.00 | 222,000.00 | 222,000.00 | -2.42% | 384,833 |
| Mar 25, 2026 | 233,000.00 | 235,500.00 | 226,000.00 | 227,500.00 | 227,500.00 | 2.48% | 437,076 |
| Mar 24, 2026 | 228,000.00 | 228,000.00 | 213,000.00 | 222,000.00 | 222,000.00 | 2.07% | 312,515 |
| Mar 23, 2026 | 225,500.00 | 225,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | -6.05% | 469,207 |
| Mar 20, 2026 | 232,000.00 | 232,000.00 | 220,000.00 | 231,500.00 | 231,500.00 | 0.43% | 566,711 |
| Mar 19, 2026 | 229,500.00 | 237,000.00 | 227,500.00 | 230,500.00 | 230,500.00 | -1.91% | 234,935 |
| Mar 18, 2026 | 228,500.00 | 245,500.00 | 225,000.00 | 235,000.00 | 235,000.00 | 8.29% | 598,488 |
| Mar 17, 2026 | 217,500.00 | 221,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | 2.36% | 208,804 |
| Mar 16, 2026 | 213,500.00 | 217,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | -1.85% | 236,922 |
| Mar 13, 2026 | 209,000.00 | 219,000.00 | 208,500.00 | 216,000.00 | 216,000.00 | -1.14% | 436,847 |
| Mar 12, 2026 | 226,500.00 | 226,500.00 | 216,500.00 | 218,500.00 | 218,500.00 | -3.53% | 526,197 |
| Mar 11, 2026 | 223,000.00 | 232,000.00 | 220,500.00 | 226,500.00 | 226,500.00 | 7.09% | 520,055 |
| Mar 10, 2026 | 213,000.00 | 215,000.00 | 206,000.00 | 211,500.00 | 211,500.00 | 5.49% | 255,956 |
| Mar 9, 2026 | 192,000.00 | 200,500.00 | 190,500.00 | 200,500.00 | 200,500.00 | -4.52% | 339,266 |
| Mar 6, 2026 | 203,500.00 | 211,750.00 | 201,000.00 | 210,000.00 | 210,000.00 | -1.87% | 353,025 |
| Mar 5, 2026 | 212,000.00 | 219,500.00 | 205,500.00 | 214,000.00 | 214,000.00 | 8.35% | 542,592 |
| Mar 4, 2026 | 215,000.00 | 215,500.00 | 196,100.00 | 197,500.00 | 197,500.00 | -10.84% | 624,203 |
| Mar 3, 2026 | 221,000.00 | 236,250.00 | 220,000.00 | 221,500.00 | 221,500.00 | -3.70% | 633,693 |
| Feb 27, 2026 | 240,000.00 | 241,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | -3.77% | 672,911 |
| Feb 26, 2026 | 239,000.00 | 243,500.00 | 232,000.00 | 239,000.00 | 239,000.00 | -2.85% | 906,126 |
| Feb 25, 2026 | 229,500.00 | 259,500.00 | 224,500.00 | 246,000.00 | 246,000.00 | 9.82% | 838,515 |
| Feb 24, 2026 | 235,500.00 | 235,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | -3.45% | 498,247 |
| Feb 23, 2026 | 246,000.00 | 252,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | 5.94% | 1,080,275 |
| Feb 20, 2026 | 207,500.00 | 226,500.00 | 207,500.00 | 219,000.00 | 219,000.00 | 4.78% | 527,945 |
| Feb 19, 2026 | 218,000.00 | 221,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 1.70% | 394,865 |
| Feb 13, 2026 | 203,500.00 | 214,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.24% | 275,781 |
| Feb 12, 2026 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 2.50% | 319,058 |
| Feb 11, 2026 | 200,500.00 | 201,500.00 | 197,600.00 | 200,000.00 | 200,000.00 | 1.16% | 248,463 |
| Feb 10, 2026 | 200,000.00 | 200,500.00 | 194,900.00 | 197,700.00 | 197,700.00 | 2.44% | 347,107 |
| Feb 9, 2026 | 192,000.00 | 196,100.00 | 190,500.00 | 193,000.00 | 193,000.00 | 4.72% | 324,928 |
| Feb 6, 2026 | 185,100.00 | 187,000.00 | 180,800.00 | 184,300.00 | 184,300.00 | -3.86% | 344,188 |
| Feb 5, 2026 | 195,400.00 | 203,000.00 | 191,000.00 | 191,700.00 | 191,700.00 | -2.94% | 347,872 |
| Feb 4, 2026 | 185,700.00 | 199,600.00 | 185,100.00 | 197,500.00 | 197,500.00 | 6.01% | 520,691 |
| Feb 3, 2026 | 183,100.00 | 186,500.00 | 179,100.00 | 186,300.00 | 186,300.00 | 4.08% | 273,276 |
| Feb 2, 2026 | 188,000.00 | 188,000.00 | 177,900.00 | 179,000.00 | 179,000.00 | -4.94% | 267,951 |
| Jan 30, 2026 | 190,100.00 | 193,900.00 | 187,300.00 | 188,300.00 | 188,300.00 | -1.93% | 437,998 |
| Jan 29, 2026 | 200,000.00 | 200,000.00 | 189,400.00 | 192,000.00 | 192,000.00 | -0.10% | 426,793 |
| Jan 28, 2026 | 191,100.00 | 197,000.00 | 189,000.00 | 192,200.00 | 192,200.00 | 2.73% | 407,899 |
| Jan 27, 2026 | 184,300.00 | 188,600.00 | 182,000.00 | 187,100.00 | 187,100.00 | 2.69% | 250,715 |
| Jan 26, 2026 | 186,500.00 | 189,000.00 | 181,700.00 | 182,200.00 | 182,200.00 | -1.57% | 304,082 |
| Jan 23, 2026 | 180,500.00 | 185,900.00 | 177,000.00 | 185,100.00 | 185,100.00 | 3.52% | 518,798 |