Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 194,900
+8,600 (4.62%)
Last updated: Feb 4, 2026, 1:39 PM KST
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 183,100.00 | 186,500.00 | 179,100.00 | 186,300.00 | 186,300.00 | 4.08% | 273,256 |
| 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% | 436,957 |
| Jan 29, 2026 | 200,000.00 | 200,000.00 | 189,400.00 | 192,000.00 | 192,000.00 | -0.10% | 424,266 |
| 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% | 281,580 |
| Jan 23, 2026 | 180,500.00 | 185,900.00 | 177,000.00 | 185,100.00 | 185,100.00 | 3.52% | 518,798 |
| Jan 22, 2026 | 175,300.00 | 182,700.00 | 174,700.00 | 178,800.00 | 178,800.00 | 2.35% | 465,291 |
| Jan 21, 2026 | 174,900.00 | 175,500.00 | 170,400.00 | 174,700.00 | 174,700.00 | -0.29% | 304,847 |
| Jan 20, 2026 | 167,100.00 | 177,600.00 | 167,000.00 | 175,200.00 | 175,200.00 | 4.91% | 432,790 |
| Jan 19, 2026 | 166,800.00 | 168,400.00 | 159,300.00 | 167,000.00 | 167,000.00 | -2.11% | 359,620 |
| Jan 16, 2026 | 162,800.00 | 176,900.00 | 162,600.00 | 170,600.00 | 170,600.00 | 5.83% | 594,763 |
| Jan 15, 2026 | 160,300.00 | 162,100.00 | 158,600.00 | 161,200.00 | 161,200.00 | -0.43% | 191,332 |
| Jan 14, 2026 | 161,300.00 | 163,900.00 | 157,300.00 | 161,900.00 | 161,900.00 | 1.76% | 200,776 |
| Jan 13, 2026 | 159,000.00 | 160,500.00 | 157,500.00 | 159,100.00 | 159,100.00 | 0.63% | 193,346 |
| Jan 12, 2026 | 160,700.00 | 164,100.00 | 156,200.00 | 158,100.00 | 158,100.00 | -0.88% | 214,913 |
| Jan 9, 2026 | 160,300.00 | 160,300.00 | 157,000.00 | 159,500.00 | 159,500.00 | 0.19% | 224,932 |
| Jan 8, 2026 | 160,400.00 | 161,000.00 | 157,300.00 | 159,200.00 | 159,200.00 | -1.73% | 355,681 |
| Jan 7, 2026 | 166,000.00 | 168,400.00 | 160,600.00 | 162,000.00 | 162,000.00 | -2.06% | 239,760 |
| Jan 6, 2026 | 163,500.00 | 165,400.00 | 160,500.00 | 165,400.00 | 165,400.00 | 0.79% | 170,555 |
| Jan 5, 2026 | 156,500.00 | 164,500.00 | 155,200.00 | 164,100.00 | 164,100.00 | 4.99% | 427,934 |
| Jan 2, 2026 | 157,400.00 | 157,600.00 | 151,300.00 | 156,300.00 | 156,300.00 | -0.82% | 266,320 |
| Dec 30, 2025 | 156,600.00 | 157,900.00 | 156,000.00 | 157,600.00 | 157,600.00 | - | 242,226 |
| Dec 29, 2025 | 156,900.00 | 158,500.00 | 155,300.00 | 157,600.00 | 157,600.00 | -3.02% | 269,677 |
| Dec 26, 2025 | 163,200.00 | 166,300.00 | 161,500.00 | 162,500.00 | 162,500.00 | -0.73% | 252,266 |
| Dec 24, 2025 | 164,000.00 | 165,000.00 | 161,100.00 | 163,700.00 | 163,700.00 | -0.12% | 199,495 |
| Dec 23, 2025 | 160,000.00 | 169,300.00 | 160,000.00 | 163,900.00 | 163,900.00 | 2.25% | 345,765 |
| Dec 22, 2025 | 155,800.00 | 160,900.00 | 154,700.00 | 160,300.00 | 160,300.00 | 3.42% | 255,866 |
| Dec 19, 2025 | 153,400.00 | 155,900.00 | 152,700.00 | 155,000.00 | 155,000.00 | 2.11% | 183,439 |
| Dec 18, 2025 | 152,500.00 | 152,800.00 | 150,600.00 | 151,800.00 | 151,800.00 | -1.17% | 188,677 |
| Dec 17, 2025 | 153,000.00 | 153,600.00 | 150,500.00 | 153,600.00 | 153,600.00 | 1.25% | 168,918 |
| Dec 16, 2025 | 152,300.00 | 153,900.00 | 150,700.00 | 151,700.00 | 151,700.00 | -0.78% | 164,556 |
| Dec 15, 2025 | 154,200.00 | 154,200.00 | 151,400.00 | 152,900.00 | 152,900.00 | -1.67% | 139,723 |
| Dec 12, 2025 | 155,000.00 | 158,300.00 | 152,900.00 | 155,500.00 | 155,500.00 | 1.57% | 440,181 |
| Dec 11, 2025 | 156,600.00 | 156,600.00 | 153,100.00 | 153,100.00 | 153,100.00 | -0.84% | 401,147 |
| Dec 10, 2025 | 158,500.00 | 158,900.00 | 154,300.00 | 154,400.00 | 154,400.00 | -1.97% | 172,150 |
| Dec 9, 2025 | 156,000.00 | 157,500.00 | 154,300.00 | 157,500.00 | 157,500.00 | 1.09% | 204,974 |
| Dec 8, 2025 | 158,200.00 | 158,300.00 | 155,100.00 | 155,800.00 | 155,800.00 | -1.52% | 169,357 |
| Dec 5, 2025 | 155,700.00 | 159,500.00 | 154,600.00 | 158,200.00 | 158,200.00 | 0.76% | 242,022 |
| Dec 4, 2025 | 155,400.00 | 157,300.00 | 154,800.00 | 157,000.00 | 157,000.00 | 0.32% | 338,924 |
| Dec 3, 2025 | 155,100.00 | 157,000.00 | 153,300.00 | 156,500.00 | 156,500.00 | 0.71% | 294,615 |
| Dec 2, 2025 | 156,000.00 | 157,800.00 | 153,100.00 | 155,400.00 | 155,400.00 | 1.04% | 242,263 |
| Dec 1, 2025 | 153,500.00 | 154,900.00 | 150,600.00 | 153,800.00 | 153,800.00 | 0.59% | 160,474 |
| Nov 28, 2025 | 154,000.00 | 154,000.00 | 151,200.00 | 152,900.00 | 152,900.00 | -0.33% | 303,120 |
| Nov 27, 2025 | 151,400.00 | 154,700.00 | 151,400.00 | 153,400.00 | 153,400.00 | 1.19% | 149,611 |
| Nov 26, 2025 | 150,000.00 | 152,800.00 | 148,300.00 | 151,600.00 | 151,600.00 | 3.34% | 203,495 |
| Nov 25, 2025 | 149,100.00 | 150,400.00 | 145,400.00 | 146,700.00 | 146,700.00 | 1.31% | 191,417 |
| Nov 24, 2025 | 149,600.00 | 151,000.00 | 144,500.00 | 144,800.00 | 144,800.00 | -1.09% | 380,948 |
| Nov 21, 2025 | 146,200.00 | 147,300.00 | 144,000.00 | 146,400.00 | 146,400.00 | -0.75% | 135,170 |