Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 294,500
+3,500 (1.20%)
Last updated: Sep 23, 2026, 3:00 PM KST
Samsung Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 297,500.00 | 299,000.00 | 291,500.00 | 294,500.00 | 294,500.00 | 1.20% | 221,349 |
| Sep 22, 2026 | 299,500.00 | 304,000.00 | 287,000.00 | 291,000.00 | 291,000.00 | - | 215,315 |
| Sep 21, 2026 | 287,500.00 | 294,500.00 | 284,500.00 | 291,000.00 | 291,000.00 | 2.65% | 317,982 |
| Sep 18, 2026 | 288,500.00 | 291,000.00 | 280,500.00 | 283,500.00 | 283,500.00 | 1.07% | 282,675 |
| Sep 17, 2026 | 288,000.00 | 289,500.00 | 279,500.00 | 280,500.00 | 280,500.00 | -1.06% | 213,814 |
| Sep 16, 2026 | 285,500.00 | 287,000.00 | 282,000.00 | 283,500.00 | 283,500.00 | -0.70% | 253,954 |
| Sep 15, 2026 | 291,000.00 | 297,000.00 | 285,000.00 | 285,500.00 | 285,500.00 | -4.19% | 324,544 |
| Sep 14, 2026 | 299,000.00 | 301,000.00 | 289,000.00 | 298,000.00 | 298,000.00 | -3.09% | 434,603 |
| Sep 11, 2026 | 298,000.00 | 309,500.00 | 296,500.00 | 307,500.00 | 307,500.00 | -0.65% | 216,966 |
| Sep 10, 2026 | 301,500.00 | 311,500.00 | 300,500.00 | 309,500.00 | 309,500.00 | 1.98% | 430,622 |
| Sep 9, 2026 | 309,000.00 | 309,500.00 | 300,500.00 | 303,500.00 | 303,500.00 | -1.46% | 283,377 |
| Sep 8, 2026 | 312,500.00 | 319,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | -1.28% | 258,706 |
| Sep 7, 2026 | 307,500.00 | 313,000.00 | 306,000.00 | 312,000.00 | 312,000.00 | 4.87% | 258,702 |
| Sep 4, 2026 | 305,000.00 | 305,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | -1.82% | 292,663 |
| Sep 3, 2026 | 299,000.00 | 311,000.00 | 296,000.00 | 303,000.00 | 303,000.00 | 3.06% | 360,073 |
| Sep 2, 2026 | 299,000.00 | 302,500.00 | 290,000.00 | 294,000.00 | 294,000.00 | -5.01% | 258,854 |
| Sep 1, 2026 | 300,000.00 | 310,500.00 | 296,000.00 | 309,500.00 | 309,500.00 | 1.14% | 283,397 |
| Aug 31, 2026 | 300,500.00 | 311,000.00 | 297,000.00 | 306,000.00 | 306,000.00 | -1.29% | 368,458 |
| Aug 28, 2026 | 302,500.00 | 311,000.00 | 299,500.00 | 310,000.00 | 310,000.00 | 0.98% | 258,631 |
| Aug 27, 2026 | 312,500.00 | 315,500.00 | 301,500.00 | 307,000.00 | 307,000.00 | -0.81% | 293,798 |
| Aug 26, 2026 | 293,000.00 | 316,500.00 | 286,500.00 | 309,500.00 | 309,500.00 | 8.60% | 548,963 |
| Aug 25, 2026 | 284,000.00 | 290,000.00 | 275,000.00 | 285,000.00 | 285,000.00 | -0.18% | 361,895 |
| Aug 24, 2026 | 321,500.00 | 322,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | -13.09% | 714,630 |
| Aug 21, 2026 | 291,500.00 | 329,000.00 | 287,000.00 | 328,500.00 | 328,500.00 | 10.61% | 1,037,198 |
| Aug 20, 2026 | 286,000.00 | 306,500.00 | 283,500.00 | 297,000.00 | 297,000.00 | 7.61% | 581,363 |
| Aug 19, 2026 | 295,500.00 | 295,500.00 | 275,000.00 | 276,000.00 | 276,000.00 | -11.11% | 464,840 |
| Aug 18, 2026 | 308,000.00 | 317,500.00 | 301,000.00 | 310,500.00 | 310,500.00 | 3.16% | 492,535 |
| Aug 14, 2026 | 297,000.00 | 309,500.00 | 293,500.00 | 301,000.00 | 301,000.00 | 3.26% | 317,503 |
| 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 |