Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 84,600.00 | 87,700.00 | 84,500.00 | 86,400.00 | 79,839.55 | 282,587 |
| 2024-04-24 | 86,200.00 | 87,000.00 | 85,100.00 | 85,400.00 | 78,915.48 | 279,812 |
| 2024-04-23 | 84,500.00 | 86,400.00 | 84,100.00 | 86,100.00 | 79,562.33 | 480,677 |
| 2024-04-22 | 78,500.00 | 84,400.00 | 78,500.00 | 84,200.00 | 77,806.60 | 559,067 |
| 2024-04-19 | 77,200.00 | 78,000.00 | 76,600.00 | 77,300.00 | 71,430.52 | 316,775 |
| 2024-04-18 | 78,200.00 | 79,300.00 | 77,600.00 | 78,000.00 | 72,077.37 | 240,532 |
| 2024-04-17 | 78,900.00 | 79,800.00 | 77,300.00 | 78,000.00 | 72,077.37 | 273,169 |
| 2024-04-16 | 80,100.00 | 80,400.00 | 77,900.00 | 79,300.00 | 73,278.66 | 407,630 |
| 2024-04-15 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 75,126.80 | 373,271 |
| 2024-04-12 | 85,100.00 | 85,200.00 | 80,300.00 | 81,100.00 | 74,941.99 | 642,702 |
| 2024-04-11 | 85,400.00 | 86,500.00 | 82,800.00 | 85,000.00 | 78,545.86 | 701,571 |
| 2024-04-09 | 93,900.00 | 95,100.00 | 89,300.00 | 89,500.00 | 82,704.17 | 387,931 |
| 2024-04-08 | 91,200.00 | 95,800.00 | 90,500.00 | 93,700.00 | 86,585.25 | 368,699 |
| 2024-04-05 | 92,100.00 | 93,700.00 | 91,600.00 | 91,900.00 | 84,921.93 | 233,917 |
| 2024-04-04 | 93,400.00 | 94,500.00 | 92,500.00 | 93,400.00 | 86,308.03 | 261,784 |
| 2024-04-03 | 92,000.00 | 94,100.00 | 91,400.00 | 92,800.00 | 85,753.59 | 394,918 |
| 2024-04-02 | 90,600.00 | 93,600.00 | 89,800.00 | 92,900.00 | 85,846.00 | 334,033 |
| 2024-04-01 | 92,800.00 | 93,500.00 | 90,800.00 | 91,500.00 | 84,552.30 | 273,054 |
| 2024-03-29 | 95,400.00 | 95,500.00 | 91,400.00 | 92,300.00 | 85,291.56 | 374,101 |
| 2024-03-28 | 93,200.00 | 96,000.00 | 93,100.00 | 95,500.00 | 88,248.58 | 347,523 |
| 2024-03-27 | 97,100.00 | 97,800.00 | 93,400.00 | 94,100.00 | 86,954.88 | 527,970 |
| 2024-03-26 | 97,200.00 | 99,200.00 | 97,200.00 | 97,800.00 | 90,373.94 | 333,694 |
| 2024-03-25 | 96,900.00 | 98,900.00 | 96,600.00 | 97,300.00 | 89,911.90 | 432,191 |
| 2024-03-22 | 97,400.00 | 99,800.00 | 96,900.00 | 97,900.00 | 90,466.34 | 419,266 |
| 2024-03-21 | 95,800.00 | 98,000.00 | 94,500.00 | 97,400.00 | 90,004.31 | 634,286 |
| 2024-03-20 | 94,600.00 | 99,100.00 | 94,600.00 | 95,800.00 | 88,525.80 | 625,174 |
| 2024-03-19 | 95,500.00 | 97,800.00 | 93,300.00 | 93,500.00 | 86,400.44 | 426,826 |
| 2024-03-18 | 99,100.00 | 99,100.00 | 93,300.00 | 97,200.00 | 89,819.50 | 533,608 |
| 2024-03-15 | 100,300.00 | 105,600.00 | 99,100.00 | 99,100.00 | 91,575.23 | 740,592 |
| 2024-03-14 | 100,000.00 | 101,400.00 | 99,000.00 | 101,300.00 | 93,608.18 | 750,176 |
| 2024-03-13 | 97,400.00 | 100,900.00 | 96,700.00 | 99,300.00 | 91,760.04 | 481,742 |
| 2024-03-12 | 102,100.00 | 102,600.00 | 96,900.00 | 97,500.00 | 90,096.72 | 707,883 |
| 2024-03-11 | 103,900.00 | 105,000.00 | 100,000.00 | 103,100.00 | 95,271.50 | 449,186 |
| 2024-03-08 | 107,200.00 | 108,500.00 | 104,200.00 | 105,100.00 | 97,119.64 | 415,426 |
| 2024-03-07 | 103,500.00 | 107,500.00 | 102,800.00 | 106,000.00 | 97,951.30 | 494,554 |
| 2024-03-06 | 103,500.00 | 105,600.00 | 101,800.00 | 103,400.00 | 95,548.72 | 431,226 |
| 2024-03-05 | 101,600.00 | 107,800.00 | 101,100.00 | 104,500.00 | 96,565.20 | 980,345 |
| 2024-03-04 | 98,100.00 | 104,300.00 | 98,000.00 | 103,900.00 | 96,010.76 | 831,903 |
| 2024-02-29 | 101,800.00 | 103,900.00 | 96,200.00 | 96,900.00 | 89,542.28 | 919,438 |
| 2024-02-28 | 91,400.00 | 102,900.00 | 89,000.00 | 102,900.00 | 95,086.69 | 1,265,840 |
| 2024-02-27 | 90,500.00 | 95,200.00 | 87,600.00 | 92,100.00 | 85,106.74 | 808,288 |
| 2024-02-26 | 93,600.00 | 94,900.00 | 87,500.00 | 92,200.00 | 85,199.15 | 1,479,932 |
| 2024-02-23 | 94,500.00 | 97,300.00 | 93,900.00 | 95,600.00 | 88,340.99 | 1,265,607 |
| 2024-02-22 | 87,800.00 | 93,200.00 | 87,100.00 | 92,100.00 | 85,106.74 | 1,397,509 |
| 2024-02-21 | 82,500.00 | 88,500.00 | 82,500.00 | 88,300.00 | 81,595.28 | 1,483,219 |
| 2024-02-20 | 85,000.00 | 85,700.00 | 80,600.00 | 81,700.00 | 75,496.43 | 671,463 |
| 2024-02-19 | 80,300.00 | 86,000.00 | 80,000.00 | 85,000.00 | 78,545.86 | 903,962 |
| 2024-02-16 | 79,700.00 | 80,300.00 | 77,600.00 | 80,300.00 | 74,202.73 | 531,149 |
| 2024-02-15 | 81,400.00 | 81,500.00 | 78,600.00 | 79,400.00 | 73,371.07 | 479,733 |
| 2024-02-14 | 82,100.00 | 83,200.00 | 80,200.00 | 80,800.00 | 74,664.77 | 551,305 |
| 2024-02-13 | 83,000.00 | 85,100.00 | 82,000.00 | 83,200.00 | 76,882.53 | 719,249 |
| 2024-02-08 | 80,900.00 | 83,400.00 | 80,800.00 | 83,000.00 | 76,697.72 | 820,659 |
| 2024-02-07 | 77,400.00 | 81,500.00 | 76,900.00 | 81,400.00 | 75,219.21 | 963,479 |
| 2024-02-06 | 76,000.00 | 80,400.00 | 76,000.00 | 77,400.00 | 71,522.93 | 700,064 |
| 2024-02-05 | 78,600.00 | 79,100.00 | 74,500.00 | 77,200.00 | 71,338.12 | 789,957 |
| 2024-02-02 | 77,000.00 | 79,200.00 | 73,600.00 | 78,400.00 | 72,447.00 | 1,438,843 |
| 2024-02-01 | 69,300.00 | 76,800.00 | 68,900.00 | 76,000.00 | 70,229.24 | 1,833,912 |
| 2024-01-31 | 65,800.00 | 69,300.00 | 65,800.00 | 69,300.00 | 64,037.97 | 683,521 |
| 2024-01-30 | 65,600.00 | 66,800.00 | 65,500.00 | 65,800.00 | 60,803.73 | 363,573 |
| 2024-01-29 | 64,000.00 | 66,500.00 | 63,800.00 | 65,700.00 | 60,711.33 | 375,824 |
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.