Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	69,300.00	70,100.00	69,000.00	69,900.00	61,323.03	130,647
2023-07-31	69,700.00	69,900.00	69,000.00	69,800.00	61,235.30	148,172
2023-07-28	68,600.00	69,500.00	68,100.00	69,100.00	60,621.19	140,977
2023-07-27	68,000.00	69,500.00	67,900.00	69,500.00	60,972.11	164,917
2023-07-26	68,500.00	68,700.00	67,000.00	68,200.00	59,831.63	266,467
2023-07-25	68,800.00	69,600.00	67,800.00	68,700.00	60,270.28	118,406
2023-07-24	69,200.00	69,300.00	67,800.00	68,400.00	60,007.09	155,168
2023-07-21	69,000.00	69,800.00	68,500.00	69,100.00	60,621.19	100,397
2023-07-20	68,500.00	69,200.00	68,100.00	68,900.00	60,445.74	114,679
2023-07-19	69,100.00	69,700.00	68,800.00	69,100.00	60,621.19	92,924
2023-07-18	70,400.00	70,400.00	68,700.00	69,100.00	60,621.19	101,926
2023-07-17	70,200.00	71,000.00	69,400.00	69,800.00	61,235.30	135,921
2023-07-14	69,700.00	71,300.00	69,300.00	71,000.00	62,288.06	310,803
2023-07-13	71,000.00	71,700.00	68,700.00	69,200.00	60,708.92	423,306
2023-07-12	71,700.00	72,600.00	70,600.00	71,000.00	62,288.06	321,574
2023-07-11	70,800.00	72,000.00	70,300.00	71,300.00	62,551.25	382,260
2023-07-10	68,000.00	70,500.00	67,200.00	70,500.00	61,849.41	565,029
2023-07-07	66,200.00	67,000.00	66,100.00	66,400.00	58,252.49	167,068
2023-07-06	66,700.00	67,700.00	66,300.00	66,700.00	58,515.68	241,209
2023-07-05	66,700.00	67,400.00	66,600.00	66,700.00	58,515.68	137,678
2023-07-04	67,500.00	68,000.00	66,800.00	67,400.00	59,129.79	132,816
2023-07-03	67,100.00	68,000.00	67,100.00	68,000.00	59,656.17	155,866
2023-06-30	67,700.00	67,800.00	66,700.00	67,300.00	59,042.06	162,770
2023-06-29	66,000.00	67,400.00	66,000.00	66,900.00	58,691.14	200,171
2023-06-28	65,300.00	67,000.00	65,100.00	66,500.00	58,340.22	240,926
2023-06-27	65,000.00	65,400.00	64,600.00	65,300.00	57,287.47	131,405
2023-06-26	64,000.00	65,400.00	63,500.00	65,100.00	57,112.01	124,825
2023-06-23	65,300.00	65,400.00	63,700.00	63,900.00	56,059.25	175,157
2023-06-22	65,600.00	66,200.00	65,100.00	65,800.00	57,726.12	147,419
2023-06-21	65,000.00	65,600.00	64,400.00	65,400.00	57,375.20	205,694
2023-06-20	65,600.00	65,900.00	64,500.00	64,600.00	56,673.36	149,997
2023-06-19	66,200.00	66,500.00	65,500.00	65,600.00	57,550.66	148,580
2023-06-16	66,600.00	66,800.00	65,700.00	66,500.00	58,340.22	253,261
2023-06-15	66,100.00	66,800.00	65,700.00	66,300.00	58,164.76	163,668
2023-06-14	66,300.00	66,700.00	65,200.00	66,100.00	57,989.30	192,092
2023-06-13	68,000.00	68,000.00	66,000.00	66,600.00	58,427.95	240,400
2023-06-12	68,400.00	68,500.00	67,200.00	67,700.00	59,392.98	139,168
2023-06-09	68,500.00	68,600.00	67,800.00	68,000.00	59,656.17	188,567
2023-06-08	68,600.00	68,800.00	67,600.00	68,400.00	60,007.09	221,268
2023-06-07	67,800.00	68,700.00	67,600.00	68,300.00	59,919.36	212,900
2023-06-05	66,900.00	67,500.00	66,600.00	67,500.00	59,217.52	103,684
2023-06-02	66,000.00	67,100.00	65,800.00	66,900.00	58,691.14	135,922
2023-06-01	66,800.00	67,000.00	65,700.00	65,900.00	57,813.85	149,540
2023-05-31	65,800.00	67,200.00	65,800.00	66,300.00	58,164.76	802,887
2023-05-30	66,700.00	66,900.00	65,700.00	66,300.00	58,164.76	197,176
2023-05-26	67,100.00	67,500.00	66,600.00	66,700.00	58,515.68	124,945
2023-05-25	66,900.00	67,900.00	66,500.00	67,500.00	59,217.52	269,339
2023-05-24	66,600.00	67,500.00	66,300.00	67,500.00	59,217.52	177,455
2023-05-23	67,700.00	68,000.00	66,600.00	66,900.00	58,691.14	209,880
2023-05-22	67,700.00	67,800.00	67,000.00	67,100.00	58,866.60	166,538
2023-05-19	66,600.00	67,900.00	65,900.00	67,600.00	59,305.25	198,449
2023-05-18	66,700.00	67,300.00	66,400.00	66,600.00	58,427.95	113,411
2023-05-17	66,400.00	67,100.00	66,400.00	66,900.00	58,691.14	115,474
2023-05-16	67,400.00	67,700.00	66,500.00	67,000.00	58,778.87	164,576
2023-05-15	67,400.00	67,400.00	66,400.00	67,200.00	58,954.33	144,643
2023-05-12	67,100.00	67,800.00	66,400.00	66,800.00	58,603.41	180,516
2023-05-11	67,400.00	68,000.00	66,900.00	67,700.00	59,392.98	211,834
2023-05-10	66,800.00	67,400.00	66,700.00	67,400.00	59,129.79	119,264
2023-05-09	67,500.00	67,500.00	66,600.00	66,700.00	58,515.68	91,745
2023-05-08	66,700.00	67,500.00	65,900.00	67,400.00	59,129.79	201,673

← NewerPage 14 of 21 · 1,227 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.