Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	72,400.00	72,800.00	71,500.00	72,700.00	63,779.46	194,458
2023-10-31	72,200.00	72,700.00	71,600.00	72,300.00	63,428.54	162,606
2023-10-30	71,400.00	72,700.00	70,800.00	71,700.00	62,902.17	117,399
2023-10-27	73,100.00	73,100.00	71,200.00	71,400.00	62,638.98	157,776
2023-10-26	72,700.00	73,100.00	71,700.00	72,600.00	63,691.73	254,671
2023-10-25	70,800.00	72,700.00	70,600.00	72,400.00	63,516.27	164,920
2023-10-24	72,400.00	72,400.00	70,500.00	71,100.00	62,375.79	129,944
2023-10-23	73,700.00	73,700.00	71,600.00	71,900.00	63,077.62	202,464
2023-10-20	73,400.00	74,200.00	72,500.00	73,700.00	64,656.76	280,801
2023-10-19	73,700.00	74,300.00	73,300.00	73,800.00	64,744.49	272,601
2023-10-18	72,600.00	73,900.00	72,600.00	73,700.00	64,656.76	329,124
2023-10-17	73,200.00	73,400.00	72,100.00	72,800.00	63,867.19	149,218
2023-10-16	73,000.00	73,400.00	71,900.00	72,500.00	63,604.00	149,572
2023-10-13	70,900.00	74,000.00	70,900.00	73,100.00	64,130.38	296,872
2023-10-12	72,000.00	72,300.00	70,400.00	72,200.00	63,340.81	178,037
2023-10-11	72,900.00	73,300.00	71,100.00	71,800.00	62,989.90	221,461
2023-10-10	72,700.00	73,400.00	71,800.00	72,700.00	63,779.46	164,915
2023-10-06	72,400.00	72,500.00	71,700.00	72,000.00	63,165.35	139,169
2023-10-05	71,400.00	72,600.00	71,200.00	71,900.00	63,077.62	175,380
2023-10-04	70,100.00	72,400.00	69,200.00	71,900.00	63,077.62	346,917
2023-09-27	70,100.00	71,100.00	69,500.00	70,300.00	61,673.95	121,742
2023-09-26	70,800.00	71,200.00	70,000.00	70,700.00	62,024.87	106,053
2023-09-25	72,100.00	72,100.00	70,800.00	71,400.00	62,638.98	126,100
2023-09-22	71,400.00	72,500.00	71,400.00	72,100.00	63,253.08	122,951
2023-09-21	71,600.00	72,400.00	71,600.00	71,700.00	62,902.17	160,662
2023-09-20	71,200.00	72,000.00	70,900.00	72,000.00	63,165.35	86,514
2023-09-19	71,000.00	72,200.00	71,000.00	71,600.00	62,814.44	88,642
2023-09-18	71,800.00	72,100.00	71,000.00	71,200.00	62,463.52	112,989
2023-09-15	72,000.00	73,000.00	71,500.00	72,400.00	63,516.27	360,306
2023-09-14	71,700.00	72,300.00	70,800.00	71,600.00	62,814.44	218,541
2023-09-13	69,100.00	71,600.00	69,100.00	71,600.00	62,814.44	282,654
2023-09-12	70,100.00	70,300.00	69,300.00	69,600.00	61,059.84	105,479
2023-09-11	68,400.00	70,000.00	68,200.00	69,900.00	61,323.03	152,618
2023-09-08	67,800.00	68,400.00	67,400.00	68,400.00	60,007.09	75,481
2023-09-07	66,700.00	67,500.00	66,700.00	67,500.00	59,217.52	106,048
2023-09-06	67,300.00	68,100.00	67,100.00	67,500.00	59,217.52	86,685
2023-09-05	68,000.00	68,300.00	67,500.00	67,900.00	59,568.44	111,206
2023-09-04	67,100.00	67,800.00	66,500.00	67,800.00	59,480.71	104,114
2023-09-01	67,100.00	68,100.00	67,100.00	67,600.00	59,305.25	119,999
2023-08-31	67,400.00	68,400.00	67,100.00	67,600.00	59,305.25	252,045
2023-08-30	67,800.00	68,000.00	67,200.00	67,600.00	59,305.25	96,090
2023-08-29	68,000.00	68,300.00	67,000.00	67,400.00	59,129.79	103,142
2023-08-28	68,200.00	68,300.00	67,200.00	67,700.00	59,392.98	87,933
2023-08-25	66,100.00	67,300.00	65,900.00	67,100.00	58,866.60	127,836
2023-08-24	66,800.00	67,300.00	66,100.00	66,400.00	58,252.49	152,053
2023-08-23	65,500.00	67,300.00	65,500.00	67,300.00	59,042.06	170,235
2023-08-22	66,100.00	66,400.00	65,600.00	65,800.00	57,726.12	120,290
2023-08-21	66,300.00	66,700.00	65,400.00	66,000.00	57,901.57	118,276
2023-08-18	66,100.00	67,000.00	65,700.00	66,000.00	57,901.57	141,652
2023-08-17	67,500.00	67,500.00	66,100.00	66,700.00	58,515.68	185,354
2023-08-16	68,700.00	69,400.00	67,200.00	67,500.00	59,217.52	164,102
2023-08-14	70,000.00	70,000.00	68,700.00	69,300.00	60,796.65	92,151
2023-08-11	70,000.00	71,200.00	69,900.00	70,300.00	61,673.95	126,936
2023-08-10	70,900.00	71,100.00	69,800.00	70,100.00	61,498.49	160,123
2023-08-09	71,300.00	71,400.00	70,400.00	70,900.00	62,200.33	92,353
2023-08-08	71,600.00	71,700.00	70,300.00	71,200.00	62,463.52	117,708
2023-08-07	69,900.00	72,000.00	69,900.00	70,900.00	62,200.33	237,111
2023-08-04	68,700.00	70,100.00	68,600.00	69,800.00	61,235.30	174,251
2023-08-03	70,200.00	70,200.00	68,700.00	69,100.00	60,621.19	128,318
2023-08-02	69,700.00	70,400.00	69,400.00	69,800.00	61,235.30	171,099

← NewerPage 13 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.