Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 315,500
+3,500 (1.12%)
At close: May 20, 2026
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 453,988 |
| Apr 8, 2026 | 240,500.00 | 243,000.00 | 230,500.00 | 238,500.00 | 238,500.00 | 7.43% | 402,137 |
| 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% | 381,511 |
| Mar 31, 2026 | 213,000.00 | 217,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | -4.10% | 347,780 |
| Mar 30, 2026 | 209,500.00 | 221,000.00 | 209,000.00 | 219,500.00 | 219,500.00 | -1.57% | 286,890 |
| Mar 27, 2026 | 218,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 0.45% | 310,598 |
| 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% | 493,421 |
| 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% | 481,137 |
| Mar 20, 2026 | 232,000.00 | 232,000.00 | 220,000.00 | 231,500.00 | 231,500.00 | 0.43% | 569,040 |
| 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 |