Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 92,200.00 | 97,300.00 | 92,200.00 | 93,700.00 | 86,585.25 | 429,942 |
| 2024-07-23 | 94,000.00 | 95,800.00 | 92,700.00 | 92,700.00 | 85,661.19 | 240,070 |
| 2024-07-22 | 93,400.00 | 94,500.00 | 90,700.00 | 94,000.00 | 86,862.48 | 161,162 |
| 2024-07-19 | 92,300.00 | 93,500.00 | 91,700.00 | 93,000.00 | 85,938.41 | 181,944 |
| 2024-07-18 | 93,500.00 | 94,100.00 | 92,100.00 | 92,600.00 | 85,568.78 | 188,824 |
| 2024-07-17 | 93,100.00 | 93,500.00 | 91,700.00 | 92,600.00 | 85,568.78 | 204,668 |
| 2024-07-16 | 93,300.00 | 95,000.00 | 91,800.00 | 92,900.00 | 85,846.00 | 229,418 |
| 2024-07-15 | 95,000.00 | 95,000.00 | 92,000.00 | 92,900.00 | 85,846.00 | 224,067 |
| 2024-07-12 | 94,500.00 | 96,100.00 | 92,500.00 | 94,500.00 | 87,324.51 | 245,328 |
| 2024-07-11 | 94,500.00 | 96,800.00 | 94,100.00 | 94,900.00 | 87,694.14 | 358,574 |
| 2024-07-10 | 91,400.00 | 94,900.00 | 90,900.00 | 94,000.00 | 86,862.48 | 443,031 |
| 2024-07-09 | 89,800.00 | 91,300.00 | 87,600.00 | 90,400.00 | 83,535.83 | 433,710 |
| 2024-07-08 | 93,800.00 | 93,800.00 | 88,600.00 | 89,000.00 | 82,242.13 | 457,228 |
| 2024-07-05 | 92,400.00 | 94,600.00 | 91,200.00 | 93,700.00 | 86,585.25 | 402,781 |
| 2024-07-04 | 88,300.00 | 95,200.00 | 87,000.00 | 91,400.00 | 84,459.90 | 999,245 |
| 2024-07-03 | 89,800.00 | 89,800.00 | 87,800.00 | 88,700.00 | 81,964.91 | 554,908 |
| 2024-07-02 | 86,700.00 | 89,400.00 | 85,500.00 | 88,500.00 | 81,780.10 | 378,224 |
| 2024-07-01 | 87,700.00 | 89,000.00 | 87,100.00 | 87,500.00 | 80,856.03 | 140,744 |
| 2024-06-28 | 87,000.00 | 90,800.00 | 87,000.00 | 88,500.00 | 81,780.10 | 379,556 |
| 2024-06-27 | 86,200.00 | 86,700.00 | 85,500.00 | 86,500.00 | 79,931.96 | 197,684 |
| 2024-06-26 | 86,300.00 | 87,800.00 | 84,700.00 | 87,600.00 | 80,948.43 | 244,068 |
| 2024-06-25 | 87,900.00 | 88,700.00 | 86,700.00 | 87,100.00 | 80,486.40 | 149,547 |
| 2024-06-24 | 86,900.00 | 87,900.00 | 84,600.00 | 87,000.00 | 80,393.99 | 219,967 |
| 2024-06-21 | 87,600.00 | 88,000.00 | 86,000.00 | 87,000.00 | 80,393.99 | 184,752 |
| 2024-06-20 | 86,600.00 | 88,200.00 | 86,400.00 | 87,600.00 | 80,948.43 | 202,084 |
| 2024-06-19 | 84,800.00 | 88,300.00 | 84,000.00 | 87,400.00 | 80,763.62 | 380,723 |
| 2024-06-18 | 83,600.00 | 84,900.00 | 82,600.00 | 84,000.00 | 77,621.79 | 198,006 |
| 2024-06-17 | 82,200.00 | 83,600.00 | 82,200.00 | 83,300.00 | 76,974.94 | 146,700 |
| 2024-06-14 | 82,400.00 | 84,000.00 | 82,200.00 | 82,900.00 | 76,605.31 | 283,094 |
| 2024-06-13 | 85,000.00 | 86,900.00 | 82,800.00 | 82,800.00 | 76,512.90 | 492,753 |
| 2024-06-12 | 83,500.00 | 85,000.00 | 83,200.00 | 84,900.00 | 78,453.45 | 163,854 |
| 2024-06-11 | 84,000.00 | 85,000.00 | 83,800.00 | 83,800.00 | 77,436.97 | 203,349 |
| 2024-06-10 | 82,300.00 | 84,800.00 | 81,700.00 | 83,600.00 | 77,252.16 | 242,469 |
| 2024-06-07 | 81,500.00 | 85,100.00 | 81,500.00 | 83,700.00 | 77,344.57 | 292,265 |
| 2024-06-05 | 82,700.00 | 83,500.00 | 81,000.00 | 81,200.00 | 75,034.39 | 315,342 |
| 2024-06-04 | 85,000.00 | 85,800.00 | 82,000.00 | 82,300.00 | 76,050.87 | 304,472 |
| 2024-06-03 | 85,100.00 | 86,300.00 | 84,200.00 | 85,300.00 | 78,823.08 | 128,213 |
| 2024-05-31 | 87,000.00 | 87,700.00 | 84,300.00 | 84,300.00 | 77,899.01 | 508,610 |
| 2024-05-30 | 84,700.00 | 86,700.00 | 84,700.00 | 85,200.00 | 78,730.67 | 268,367 |
| 2024-05-29 | 85,100.00 | 87,000.00 | 84,100.00 | 85,500.00 | 79,007.89 | 196,161 |
| 2024-05-28 | 84,800.00 | 88,200.00 | 84,600.00 | 87,000.00 | 80,393.99 | 295,007 |
| 2024-05-27 | 85,000.00 | 86,500.00 | 84,500.00 | 84,600.00 | 78,176.23 | 179,825 |
| 2024-05-24 | 85,600.00 | 86,700.00 | 85,100.00 | 85,600.00 | 79,100.30 | 184,221 |
| 2024-05-23 | 86,500.00 | 87,500.00 | 85,200.00 | 86,700.00 | 80,116.77 | 247,246 |
| 2024-05-22 | 91,200.00 | 91,400.00 | 86,600.00 | 87,000.00 | 80,393.99 | 396,133 |
| 2024-05-21 | 91,400.00 | 93,500.00 | 91,000.00 | 91,800.00 | 84,829.52 | 388,140 |
| 2024-05-20 | 89,700.00 | 91,900.00 | 88,000.00 | 91,700.00 | 84,737.12 | 384,260 |
| 2024-05-17 | 94,200.00 | 94,300.00 | 87,400.00 | 88,900.00 | 82,149.72 | 619,485 |
| 2024-05-16 | 94,700.00 | 97,500.00 | 94,200.00 | 95,000.00 | 87,786.54 | 1,144,347 |
| 2024-05-14 | 92,300.00 | 94,000.00 | 92,100.00 | 93,000.00 | 85,938.41 | 449,439 |
| 2024-05-13 | 93,200.00 | 96,400.00 | 92,600.00 | 93,100.00 | 86,030.81 | 498,272 |
| 2024-05-10 | 91,700.00 | 92,800.00 | 90,000.00 | 91,900.00 | 84,921.93 | 665,090 |
| 2024-05-09 | 88,900.00 | 90,000.00 | 88,300.00 | 88,600.00 | 81,872.50 | 366,593 |
| 2024-05-08 | 89,100.00 | 91,700.00 | 88,600.00 | 89,500.00 | 82,704.17 | 421,854 |
| 2024-05-07 | 85,400.00 | 89,000.00 | 85,400.00 | 88,300.00 | 81,595.28 | 428,850 |
| 2024-05-03 | 85,700.00 | 86,000.00 | 83,600.00 | 83,800.00 | 77,436.97 | 156,906 |
| 2024-05-02 | 86,500.00 | 87,100.00 | 84,300.00 | 84,800.00 | 78,361.04 | 237,021 |
| 2024-04-30 | 87,800.00 | 89,600.00 | 87,300.00 | 87,500.00 | 80,856.03 | 475,290 |
| 2024-04-29 | 89,600.00 | 89,600.00 | 87,700.00 | 88,600.00 | 81,872.50 | 261,357 |
| 2024-04-26 | 86,400.00 | 90,000.00 | 85,200.00 | 88,800.00 | 82,057.32 | 406,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 5,300.0000 KRW |
| 2024-12-27 | 4,500.0000 KRW |
| 2023-12-27 | 3,700.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,500.0000 KRW |
| 2019-12-27 | 2,650.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.