Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 301,000
+9,500 (3.26%)
At close: Aug 14, 2026
Samsung Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 297,000.00 | 309,500.00 | 296,000.00 | 299,500.00 | - | 2.74% | 64,074 |
| Aug 13, 2026 | 311,000.00 | 321,500.00 | 289,000.00 | 291,500.00 | 291,500.00 | -3.64% | 561,750 |
| Aug 12, 2026 | 299,000.00 | 310,000.00 | 296,500.00 | 302,500.00 | 302,500.00 | 4.49% | 383,931 |
| Aug 11, 2026 | 278,000.00 | 291,000.00 | 271,500.00 | 289,500.00 | 289,500.00 | 3.21% | 287,247 |
| Aug 10, 2026 | 275,000.00 | 283,000.00 | 274,000.00 | 280,500.00 | 280,500.00 | 1.81% | 232,958 |
| Aug 7, 2026 | 281,500.00 | 284,500.00 | 270,000.00 | 275,500.00 | 275,500.00 | -4.17% | 394,849 |
| Aug 6, 2026 | 288,000.00 | 291,500.00 | 274,000.00 | 287,500.00 | 287,500.00 | -2.21% | 242,933 |
| Aug 5, 2026 | 294,500.00 | 296,500.00 | 281,500.00 | 294,000.00 | 294,000.00 | 5.76% | 633,509 |
| Aug 4, 2026 | 284,000.00 | 288,000.00 | 268,500.00 | 278,000.00 | 278,000.00 | -3.30% | 691,982 |
| Aug 3, 2026 | 298,000.00 | 303,000.00 | 279,000.00 | 287,500.00 | 287,500.00 | -7.70% | 355,395 |
| Jul 31, 2026 | 296,500.00 | 315,500.00 | 290,000.00 | 311,500.00 | 311,500.00 | 17.99% | 561,861 |
| Jul 30, 2026 | 264,000.00 | 280,000.00 | 257,000.00 | 264,000.00 | 264,000.00 | -0.56% | 576,498 |
| Jul 29, 2026 | 284,500.00 | 288,000.00 | 246,000.00 | 265,500.00 | 265,500.00 | -6.84% | 581,469 |
| Jul 28, 2026 | 296,000.00 | 296,000.00 | 276,000.00 | 285,000.00 | 285,000.00 | -8.51% | 422,594 |
| Jul 27, 2026 | 320,500.00 | 322,500.00 | 305,000.00 | 311,500.00 | 311,500.00 | -2.04% | 194,029 |
| Jul 24, 2026 | 325,500.00 | 325,500.00 | 307,000.00 | 318,000.00 | 318,000.00 | -3.49% | 234,813 |
| Jul 23, 2026 | 320,500.00 | 333,500.00 | 319,500.00 | 329,500.00 | 329,500.00 | 2.97% | 367,666 |
| Jul 22, 2026 | 336,000.00 | 343,000.00 | 318,000.00 | 320,000.00 | 320,000.00 | 1.27% | 345,636 |
| Jul 21, 2026 | 299,500.00 | 317,000.00 | 294,500.00 | 316,000.00 | 316,000.00 | 4.81% | 459,066 |
| Jul 20, 2026 | 312,500.00 | 325,500.00 | 296,500.00 | 301,500.00 | 301,500.00 | -8.91% | 512,612 |
| Jul 16, 2026 | 344,000.00 | 344,000.00 | 318,250.00 | 331,000.00 | 331,000.00 | -1.93% | 361,458 |
| Jul 15, 2026 | 335,500.00 | 343,500.00 | 330,500.00 | 337,500.00 | 337,500.00 | 6.47% | 405,888 |
| Jul 14, 2026 | 314,500.00 | 324,500.00 | 301,000.00 | 317,000.00 | 317,000.00 | -2.76% | 578,350 |
| Jul 13, 2026 | 333,000.00 | 340,500.00 | 314,500.00 | 326,000.00 | 326,000.00 | -4.26% | 415,904 |
| Jul 10, 2026 | 332,500.00 | 347,000.00 | 329,000.00 | 340,500.00 | 340,500.00 | 4.45% | 814,715 |
| Jul 9, 2026 | 336,000.00 | 346,000.00 | 317,500.00 | 326,000.00 | 326,000.00 | -5.78% | 770,711 |
| Jul 8, 2026 | 359,000.00 | 366,000.00 | 332,000.00 | 346,000.00 | 346,000.00 | -7.73% | 552,194 |
| Jul 7, 2026 | 385,500.00 | 392,500.00 | 359,500.00 | 375,000.00 | 375,000.00 | -4.70% | 342,772 |
| Jul 6, 2026 | 386,500.00 | 398,500.00 | 376,500.00 | 393,500.00 | 393,500.00 | 2.74% | 271,668 |
| Jul 3, 2026 | 368,500.00 | 389,000.00 | 355,000.00 | 383,000.00 | 383,000.00 | 3.37% | 465,820 |
| Jul 2, 2026 | 371,500.00 | 381,000.00 | 352,500.00 | 370,500.00 | 370,500.00 | -4.26% | 476,123 |
| Jul 1, 2026 | 407,000.00 | 409,000.00 | 375,500.00 | 387,000.00 | 387,000.00 | -3.49% | 468,913 |
| Jun 30, 2026 | 408,000.00 | 416,000.00 | 385,000.00 | 401,000.00 | 401,000.00 | -1.84% | 509,730 |
| Jun 29, 2026 | 420,000.00 | 420,000.00 | 400,000.00 | 408,500.00 | 408,500.00 | -5.55% | 515,300 |
| Jun 26, 2026 | 450,000.00 | 450,000.00 | 415,000.00 | 432,500.00 | 432,500.00 | -3.24% | 436,355 |
| Jun 25, 2026 | 446,500.00 | 467,500.00 | 441,000.00 | 447,000.00 | 447,000.00 | 3.23% | 575,517 |
| Jun 24, 2026 | 435,500.00 | 443,000.00 | 415,500.00 | 433,000.00 | 433,000.00 | 1.88% | 708,886 |
| Jun 23, 2026 | 455,500.00 | 503,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | -5.66% | 709,130 |
| Jun 22, 2026 | 486,500.00 | 491,500.00 | 450,500.00 | 450,500.00 | 450,500.00 | -9.36% | 539,124 |
| Jun 19, 2026 | 481,500.00 | 516,500.00 | 478,500.00 | 497,000.00 | 497,000.00 | 5.97% | 681,949 |
| Jun 18, 2026 | 443,000.00 | 470,500.00 | 443,000.00 | 469,000.00 | 469,000.00 | 4.92% | 558,690 |
| Jun 17, 2026 | 430,000.00 | 450,000.00 | 424,000.00 | 447,000.00 | 447,000.00 | 3.71% | 342,072 |
| Jun 16, 2026 | 427,000.00 | 433,000.00 | 421,500.00 | 431,000.00 | 431,000.00 | 1.89% | 251,317 |
| Jun 15, 2026 | 404,500.00 | 424,000.00 | 402,500.00 | 423,000.00 | 423,000.00 | 9.73% | 445,849 |
| Jun 12, 2026 | 392,500.00 | 406,500.00 | 381,500.00 | 385,500.00 | 385,500.00 | 5.62% | 336,359 |
| Jun 11, 2026 | 354,500.00 | 369,500.00 | 342,000.00 | 365,000.00 | 365,000.00 | -0.82% | 762,495 |
| Jun 10, 2026 | 370,000.00 | 379,500.00 | 356,000.00 | 368,000.00 | 368,000.00 | -6.36% | 679,195 |
| Jun 9, 2026 | 383,000.00 | 394,500.00 | 375,000.00 | 393,000.00 | 393,000.00 | 4.66% | 474,412 |
| Jun 8, 2026 | 350,000.00 | 392,500.00 | 349,500.00 | 375,500.00 | 375,500.00 | -8.97% | 551,825 |
| Jun 5, 2026 | 397,000.00 | 420,000.00 | 395,500.00 | 412,500.00 | 412,500.00 | -5.82% | 509,906 |