Samsung Life historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	64,000.00	66,500.00	63,800.00	65,700.00	60,711.33	375,824
2024-01-26	63,400.00	64,600.00	62,800.00	63,800.00	58,955.59	203,229
2024-01-25	62,700.00	63,900.00	62,300.00	63,800.00	58,955.59	262,609
2024-01-24	61,700.00	62,800.00	61,700.00	62,600.00	57,846.71	193,608
2024-01-23	61,200.00	62,100.00	61,100.00	62,100.00	57,384.68	295,282
2024-01-22	61,000.00	61,700.00	60,400.00	61,000.00	56,368.20	230,762
2024-01-19	60,500.00	61,000.00	60,000.00	60,800.00	56,183.39	401,304
2024-01-18	61,300.00	61,400.00	60,100.00	60,100.00	55,536.54	331,914
2024-01-17	62,300.00	62,500.00	61,100.00	61,100.00	56,460.61	281,694
2024-01-16	63,000.00	63,500.00	62,400.00	62,400.00	57,661.90	267,038
2024-01-15	63,600.00	63,800.00	63,300.00	63,500.00	58,678.37	206,701
2024-01-12	63,200.00	63,900.00	62,800.00	63,200.00	58,401.15	288,415
2024-01-11	64,600.00	65,300.00	62,500.00	62,800.00	58,031.53	3,143,615
2024-01-10	65,600.00	66,000.00	64,800.00	64,900.00	59,972.07	158,694
2024-01-09	65,800.00	66,200.00	65,300.00	65,600.00	60,618.92	171,088
2024-01-08	65,000.00	65,700.00	65,000.00	65,100.00	60,156.88	179,583
2024-01-05	66,100.00	66,200.00	65,100.00	65,500.00	60,526.51	159,939
2024-01-04	66,800.00	67,000.00	66,000.00	66,200.00	61,173.36	172,867
2024-01-03	67,800.00	68,300.00	67,000.00	67,000.00	61,912.62	339,935
2024-01-02	68,500.00	68,800.00	67,700.00	68,200.00	63,021.50	183,987
2023-12-28	68,000.00	69,100.00	68,000.00	69,100.00	63,853.16	233,903
2023-12-27	70,500.00	70,800.00	67,600.00	68,600.00	63,391.13	695,121
2023-12-26	71,700.00	73,500.00	71,500.00	73,100.00	64,130.38	483,685
2023-12-22	71,600.00	71,700.00	71,100.00	71,500.00	62,726.71	183,979
2023-12-21	71,000.00	71,600.00	70,900.00	71,500.00	62,726.71	140,783
2023-12-20	70,800.00	71,500.00	70,400.00	71,300.00	62,551.25	190,843
2023-12-19	70,400.00	70,500.00	69,900.00	70,400.00	61,761.68	117,730
2023-12-18	70,500.00	71,100.00	70,100.00	70,400.00	61,761.68	159,170
2023-12-15	70,300.00	70,900.00	70,100.00	70,900.00	62,200.33	279,297
2023-12-14	70,800.00	70,800.00	70,000.00	70,300.00	61,673.95	455,080
2023-12-13	70,500.00	70,700.00	70,100.00	70,400.00	61,761.68	129,439
2023-12-12	69,600.00	70,400.00	69,400.00	70,300.00	61,673.95	206,597
2023-12-11	69,500.00	69,600.00	69,000.00	69,200.00	60,708.92	102,395
2023-12-08	69,100.00	69,300.00	68,700.00	69,200.00	60,708.92	82,309
2023-12-07	69,100.00	69,200.00	68,600.00	68,800.00	60,358.01	119,415
2023-12-06	69,300.00	70,100.00	69,300.00	69,400.00	60,884.38	98,642
2023-12-05	69,300.00	69,700.00	69,100.00	69,200.00	60,708.92	85,322
2023-12-04	69,900.00	69,900.00	69,400.00	69,500.00	60,972.11	72,676
2023-12-01	70,000.00	70,100.00	69,400.00	69,400.00	60,884.38	101,455
2023-11-30	69,700.00	70,000.00	69,000.00	70,000.00	61,410.76	229,737
2023-11-29	69,700.00	70,400.00	69,300.00	69,400.00	60,884.38	108,883
2023-11-28	70,100.00	70,400.00	69,600.00	70,400.00	61,761.68	157,286
2023-11-27	70,200.00	70,200.00	69,300.00	69,700.00	61,147.57	96,976
2023-11-24	70,500.00	70,500.00	69,700.00	69,800.00	61,235.30	80,835
2023-11-23	69,500.00	70,300.00	69,500.00	70,300.00	61,673.95	127,556
2023-11-22	69,200.00	69,900.00	69,100.00	69,600.00	61,059.84	80,811
2023-11-21	69,500.00	69,600.00	69,200.00	69,500.00	60,972.11	164,204
2023-11-20	69,000.00	69,500.00	68,800.00	69,200.00	60,708.92	91,296
2023-11-17	69,100.00	69,800.00	69,000.00	69,100.00	60,621.19	123,935
2023-11-16	69,100.00	69,600.00	68,900.00	69,500.00	60,972.11	173,794
2023-11-15	70,700.00	70,900.00	69,100.00	69,500.00	60,972.11	379,725
2023-11-14	70,500.00	70,600.00	69,700.00	69,800.00	61,235.30	146,194
2023-11-13	70,000.00	70,100.00	69,200.00	69,800.00	61,235.30	108,270
2023-11-10	68,700.00	69,700.00	68,500.00	69,700.00	61,147.57	96,591
2023-11-09	68,000.00	69,400.00	68,000.00	69,300.00	60,796.65	146,685
2023-11-08	69,400.00	69,400.00	68,300.00	68,400.00	60,007.09	183,574
2023-11-07	68,700.00	69,100.00	68,300.00	69,100.00	60,621.19	195,838
2023-11-06	70,000.00	70,300.00	68,100.00	69,100.00	60,621.19	627,701
2023-11-03	70,400.00	70,500.00	68,800.00	70,000.00	61,410.76	275,939
2023-11-02	72,900.00	73,400.00	69,600.00	70,100.00	61,498.49	375,774

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.