Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 246,500
-9,500 (-3.71%)
At close: Oct 14, 2026
Samsung Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 263,500.00 | 263,500.00 | 244,500.00 | 246,500.00 | 246,500.00 | -3.71% | 297,984 |
| Oct 13, 2026 | 263,000.00 | 263,000.00 | 247,000.00 | 256,000.00 | 256,000.00 | -4.30% | 295,809 |
| Oct 12, 2026 | 271,000.00 | 273,500.00 | 262,500.00 | 267,500.00 | 267,500.00 | -0.56% | 299,964 |
| Oct 8, 2026 | 278,000.00 | 279,000.00 | 268,000.00 | 269,000.00 | 269,000.00 | -4.27% | 335,818 |
| Oct 7, 2026 | 281,500.00 | 289,500.00 | 277,000.00 | 281,000.00 | 281,000.00 | -1.40% | 171,805 |
| Oct 6, 2026 | 293,000.00 | 295,500.00 | 281,000.00 | 285,000.00 | 285,000.00 | -1.38% | 235,640 |
| Oct 2, 2026 | 283,000.00 | 289,000.00 | 281,000.00 | 289,000.00 | 289,000.00 | 1.76% | 183,046 |
| Oct 1, 2026 | 279,500.00 | 284,000.00 | 276,500.00 | 284,000.00 | 284,000.00 | 0.71% | 175,251 |
| Sep 30, 2026 | 293,000.00 | 293,500.00 | 279,000.00 | 282,000.00 | 282,000.00 | -2.93% | 266,708 |
| Sep 29, 2026 | 295,500.00 | 295,500.00 | 286,000.00 | 290,500.00 | 290,500.00 | -1.86% | 183,051 |
| Sep 28, 2026 | 296,000.00 | 302,000.00 | 289,000.00 | 296,000.00 | 296,000.00 | 0.51% | 361,889 |
| Sep 23, 2026 | 297,500.00 | 299,000.00 | 291,500.00 | 294,500.00 | 294,500.00 | 1.20% | 223,073 |
| Sep 22, 2026 | 299,500.00 | 304,000.00 | 287,000.00 | 291,000.00 | 291,000.00 | - | 217,843 |
| Sep 21, 2026 | 287,500.00 | 294,500.00 | 284,500.00 | 291,000.00 | 291,000.00 | 2.65% | 491,993 |
| Sep 18, 2026 | 288,500.00 | 291,000.00 | 280,500.00 | 283,500.00 | 283,500.00 | 1.07% | 302,633 |
| Sep 17, 2026 | 288,000.00 | 289,500.00 | 279,500.00 | 280,500.00 | 280,500.00 | -1.06% | 222,880 |
| Sep 16, 2026 | 285,500.00 | 287,000.00 | 282,000.00 | 283,500.00 | 283,500.00 | -0.70% | 262,214 |
| 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% | 438,994 |
| Sep 11, 2026 | 298,000.00 | 309,500.00 | 296,500.00 | 307,500.00 | 307,500.00 | -0.65% | 296,564 |
| Sep 10, 2026 | 301,500.00 | 311,500.00 | 300,500.00 | 309,500.00 | 309,500.00 | 1.98% | 444,571 |
| Sep 9, 2026 | 309,000.00 | 309,500.00 | 300,500.00 | 303,500.00 | 303,500.00 | -1.46% | 283,378 |
| Sep 8, 2026 | 312,500.00 | 319,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | -1.28% | 263,836 |
| Sep 7, 2026 | 307,500.00 | 313,000.00 | 306,000.00 | 312,000.00 | 312,000.00 | 4.87% | 258,722 |
| 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% | 360,074 |
| Sep 2, 2026 | 299,000.00 | 302,500.00 | 290,000.00 | 294,000.00 | 294,000.00 | -5.01% | 269,923 |
| Sep 1, 2026 | 300,000.00 | 310,500.00 | 296,000.00 | 309,500.00 | 309,500.00 | 1.14% | 306,643 |
| Aug 31, 2026 | 300,500.00 | 311,000.00 | 297,000.00 | 306,000.00 | 306,000.00 | -1.29% | 440,735 |
| Aug 28, 2026 | 302,500.00 | 311,000.00 | 299,500.00 | 310,000.00 | 310,000.00 | 0.98% | 273,414 |
| 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% | 1,073,963 |
| 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% | 1,038,229 |
| 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% | 490,065 |
| Aug 18, 2026 | 308,000.00 | 317,500.00 | 301,000.00 | 310,500.00 | 310,500.00 | 3.16% | 501,630 |
| Aug 14, 2026 | 297,000.00 | 309,500.00 | 293,500.00 | 301,000.00 | 301,000.00 | 3.26% | 393,407 |
| Aug 13, 2026 | 311,000.00 | 321,500.00 | 289,000.00 | 291,500.00 | 291,500.00 | -3.64% | 561,760 |
| 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% | 330,280 |
| Aug 7, 2026 | 281,500.00 | 284,500.00 | 270,000.00 | 275,500.00 | 275,500.00 | -4.17% | 394,855 |
| Aug 6, 2026 | 288,000.00 | 291,500.00 | 274,000.00 | 287,500.00 | 287,500.00 | -2.21% | 305,933 |
| Aug 5, 2026 | 294,500.00 | 296,500.00 | 281,500.00 | 294,000.00 | 294,000.00 | 5.76% | 636,762 |
| 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% | 617,177 |