Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 408,500
-24,000 (-5.55%)
At close: Jun 29, 2026
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 440,000.00 | 457,000.00 | 417,000.00 | 438,000.00 | 438,000.00 | -8.75% | 1,011,569 |
| Jun 2, 2026 | 421,000.00 | 485,000.00 | 412,000.00 | 480,000.00 | 480,000.00 | 17.07% | 772,070 |
| Jun 1, 2026 | 387,000.00 | 420,500.00 | 383,000.00 | 410,000.00 | 410,000.00 | 5.53% | 663,475 |
| May 29, 2026 | 366,500.00 | 391,500.00 | 355,000.00 | 388,500.00 | 388,500.00 | 8.67% | 779,523 |
| May 28, 2026 | 351,500.00 | 361,000.00 | 340,000.00 | 357,500.00 | 357,500.00 | 0.85% | 474,676 |
| May 27, 2026 | 365,000.00 | 370,500.00 | 350,500.00 | 354,500.00 | 354,500.00 | 1.87% | 423,937 |
| May 26, 2026 | 367,000.00 | 373,500.00 | 344,500.00 | 348,000.00 | 348,000.00 | -4.53% | 464,462 |
| May 22, 2026 | 355,000.00 | 370,000.00 | 352,500.00 | 364,500.00 | 364,500.00 | 2.68% | 424,209 |
| May 21, 2026 | 339,500.00 | 359,000.00 | 331,500.00 | 355,000.00 | 355,000.00 | 13.78% | 436,471 |
| May 20, 2026 | 316,500.00 | 323,000.00 | 293,500.00 | 312,000.00 | 312,000.00 | - | 444,520 |
| May 19, 2026 | 314,000.00 | 325,500.00 | 307,500.00 | 312,000.00 | 312,000.00 | -0.48% | 562,673 |
| May 18, 2026 | 307,500.00 | 324,000.00 | 302,000.00 | 313,500.00 | 313,500.00 | 1.13% | 394,797 |
| May 15, 2026 | 332,000.00 | 339,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | -6.06% | 665,867 |
| May 14, 2026 | 310,000.00 | 334,500.00 | 308,000.00 | 330,000.00 | 330,000.00 | 7.84% | 622,246 |
| May 13, 2026 | 297,000.00 | 308,000.00 | 289,500.00 | 306,000.00 | 306,000.00 | 2.17% | 331,525 |
| May 12, 2026 | 306,500.00 | 316,500.00 | 291,500.00 | 299,500.00 | 299,500.00 | - | 537,010 |
| May 11, 2026 | 310,000.00 | 314,500.00 | 298,000.00 | 299,500.00 | 299,500.00 | 1.53% | 469,336 |
| May 8, 2026 | 302,000.00 | 303,000.00 | 286,000.00 | 295,000.00 | 295,000.00 | -1.67% | 389,032 |
| May 7, 2026 | 304,000.00 | 307,000.00 | 294,500.00 | 300,000.00 | 300,000.00 | 0.67% | 549,698 |
| May 6, 2026 | 280,500.00 | 308,000.00 | 270,000.00 | 298,000.00 | 298,000.00 | 12.45% | 787,419 |
| May 4, 2026 | 256,000.00 | 270,000.00 | 251,500.00 | 265,000.00 | 265,000.00 | 6.21% | 694,674 |
| Apr 30, 2026 | 249,500.00 | 252,500.00 | 246,500.00 | 249,500.00 | 249,500.00 | -0.99% | 1,573,209 |
| Apr 29, 2026 | 252,000.00 | 255,000.00 | 248,500.00 | 252,000.00 | 252,000.00 | - | 191,784 |
| Apr 28, 2026 | 248,000.00 | 255,000.00 | 246,500.00 | 252,000.00 | 252,000.00 | 0.80% | 293,762 |
| Apr 27, 2026 | 244,500.00 | 250,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | 2.25% | 328,458 |
| Apr 24, 2026 | 253,500.00 | 255,500.00 | 244,000.00 | 244,500.00 | 244,500.00 | -4.31% | 275,279 |
| Apr 23, 2026 | 255,500.00 | 260,000.00 | 251,000.00 | 255,500.00 | 255,500.00 | 3.23% | 476,920 |
| Apr 22, 2026 | 253,500.00 | 255,500.00 | 246,000.00 | 247,500.00 | 247,500.00 | -3.32% | 282,061 |
| Apr 21, 2026 | 254,000.00 | 259,000.00 | 252,750.00 | 256,000.00 | 256,000.00 | 0.99% | 208,078 |
| Apr 20, 2026 | 256,500.00 | 257,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | - | 173,309 |
| Apr 17, 2026 | 256,000.00 | 257,000.00 | 252,000.00 | 253,500.00 | 253,500.00 | -1.74% | 170,779 |
| Apr 16, 2026 | 258,000.00 | 262,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | - | 280,130 |
| Apr 15, 2026 | 252,000.00 | 262,500.00 | 251,500.00 | 258,000.00 | 258,000.00 | 4.88% | 423,868 |
| Apr 14, 2026 | 238,500.00 | 250,000.00 | 238,500.00 | 246,000.00 | 246,000.00 | 4.68% | 431,551 |