Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea · Delayed Price · Currency is KRW 393,000
+17,500 (4.66%)
At close: Jun 9, 2026
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |