Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 252,000
0.00 (0.00%)
At close: Apr 29, 2026
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 252,000.00 | 255,000.00 | 248,500.00 | 252,000.00 | 252,000.00 | - | 182,530 |
| Apr 28, 2026 | 248,000.00 | 255,000.00 | 246,500.00 | 252,000.00 | 252,000.00 | 0.80% | 291,518 |
| Apr 27, 2026 | 244,500.00 | 250,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | 2.25% | 326,163 |
| 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% | 281,148 |
| Apr 21, 2026 | 254,000.00 | 259,000.00 | 252,750.00 | 256,000.00 | 256,000.00 | 0.99% | 173,078 |
| Apr 20, 2026 | 256,500.00 | 257,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | - | 148,309 |
| 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 | - | 239,403 |
| Apr 15, 2026 | 252,000.00 | 262,500.00 | 251,500.00 | 258,000.00 | 258,000.00 | 4.88% | 382,785 |
| Apr 14, 2026 | 238,500.00 | 250,000.00 | 238,500.00 | 246,000.00 | 246,000.00 | 4.68% | 431,551 |
| Apr 13, 2026 | 233,500.00 | 236,000.00 | 231,000.00 | 235,000.00 | 235,000.00 | 0.21% | 381,274 |
| Apr 10, 2026 | 233,000.00 | 237,000.00 | 232,000.00 | 234,500.00 | 234,500.00 | 1.96% | 324,396 |
| Apr 9, 2026 | 234,500.00 | 236,500.00 | 224,000.00 | 230,000.00 | 230,000.00 | -3.56% | 453,987 |
| 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 |