Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	66,600.00	67,400.00	66,100.00	66,800.00	58,603.41	225,298
2023-05-03	66,700.00	67,400.00	66,500.00	67,200.00	58,954.33	119,818
2023-05-02	66,300.00	67,300.00	66,100.00	67,200.00	58,954.33	204,065
2023-04-28	64,200.00	67,000.00	64,200.00	66,300.00	58,164.76	231,732
2023-04-27	65,000.00	65,000.00	63,600.00	64,800.00	56,848.82	175,989
2023-04-26	65,600.00	65,700.00	64,600.00	65,600.00	57,550.66	162,632
2023-04-25	65,600.00	66,200.00	65,000.00	65,700.00	57,638.39	137,327
2023-04-24	66,000.00	66,100.00	64,900.00	65,600.00	57,550.66	135,201
2023-04-21	65,700.00	66,100.00	65,100.00	66,000.00	57,901.57	184,853
2023-04-20	65,000.00	65,800.00	64,800.00	65,800.00	57,726.12	147,172
2023-04-19	64,300.00	65,200.00	64,300.00	65,200.00	57,199.74	147,741
2023-04-18	64,100.00	65,000.00	64,000.00	64,600.00	56,673.36	158,106
2023-04-17	64,300.00	64,900.00	64,200.00	64,700.00	56,761.09	128,339
2023-04-14	64,200.00	65,200.00	64,100.00	64,700.00	56,761.09	247,507
2023-04-13	63,400.00	64,100.00	63,300.00	64,100.00	56,234.71	231,270
2023-04-12	62,200.00	63,900.00	62,200.00	63,900.00	56,059.25	242,065
2023-04-11	61,600.00	62,800.00	61,600.00	62,400.00	54,743.31	176,433
2023-04-10	61,400.00	62,200.00	61,300.00	61,500.00	53,953.74	161,008
2023-04-07	61,700.00	62,000.00	61,200.00	61,600.00	54,041.47	111,269
2023-04-06	62,600.00	62,700.00	61,600.00	61,600.00	54,041.47	166,631
2023-04-05	62,900.00	63,400.00	62,400.00	62,500.00	54,831.04	114,284
2023-04-04	62,200.00	62,800.00	62,100.00	62,800.00	55,094.23	192,293
2023-04-03	62,400.00	63,000.00	62,100.00	62,400.00	54,743.31	170,636
2023-03-31	62,300.00	63,300.00	62,200.00	62,800.00	55,094.23	251,443
2023-03-30	63,000.00	63,300.00	62,200.00	62,600.00	54,918.77	258,666
2023-03-29	63,100.00	63,700.00	62,600.00	63,400.00	55,620.60	219,195
2023-03-28	62,600.00	63,000.00	62,300.00	62,800.00	55,094.23	135,143
2023-03-27	62,700.00	62,800.00	61,600.00	62,400.00	54,743.31	246,266
2023-03-24	63,500.00	63,600.00	62,200.00	62,600.00	54,918.77	317,440
2023-03-23	64,300.00	65,300.00	63,500.00	64,000.00	56,146.98	253,327
2023-03-22	64,700.00	65,800.00	64,300.00	65,100.00	57,112.01	229,898
2023-03-21	63,200.00	64,700.00	63,200.00	64,100.00	56,234.71	159,032
2023-03-20	64,400.00	64,500.00	63,200.00	63,600.00	55,796.06	135,668
2023-03-17	64,000.00	64,700.00	63,500.00	64,100.00	56,234.71	281,694
2023-03-16	65,000.00	65,300.00	63,500.00	63,800.00	55,971.52	268,335
2023-03-15	66,100.00	66,400.00	65,500.00	66,000.00	57,901.57	186,641
2023-03-14	66,200.00	66,200.00	64,600.00	66,000.00	57,901.57	317,801
2023-03-13	67,000.00	67,100.00	65,700.00	66,900.00	58,691.14	175,799
2023-03-10	66,600.00	67,300.00	66,200.00	66,600.00	58,427.95	251,869
2023-03-09	66,500.00	67,400.00	66,000.00	66,600.00	58,427.95	280,459
2023-03-08	66,600.00	67,200.00	65,900.00	66,400.00	58,252.49	201,867
2023-03-07	67,000.00	67,800.00	66,800.00	67,300.00	59,042.06	159,545
2023-03-06	67,200.00	67,400.00	66,400.00	67,300.00	59,042.06	196,069
2023-03-03	67,000.00	67,700.00	66,600.00	66,900.00	58,691.14	205,956
2023-03-02	67,500.00	68,200.00	66,800.00	67,400.00	59,129.79	293,059
2023-02-28	67,200.00	68,200.00	67,200.00	68,100.00	59,743.90	252,762
2023-02-27	67,300.00	68,600.00	66,800.00	67,300.00	59,042.06	210,631
2023-02-24	67,100.00	68,200.00	67,100.00	67,800.00	59,480.71	184,840
2023-02-23	67,400.00	68,100.00	67,100.00	67,600.00	59,305.25	238,833
2023-02-22	67,100.00	67,600.00	66,600.00	67,300.00	59,042.06	250,073
2023-02-21	66,800.00	67,200.00	66,500.00	67,200.00	58,954.33	142,697
2023-02-20	66,800.00	67,400.00	66,400.00	67,100.00	58,866.60	128,520
2023-02-17	66,600.00	67,700.00	66,300.00	67,000.00	58,778.87	126,782
2023-02-16	66,900.00	67,600.00	66,500.00	67,200.00	58,954.33	201,443
2023-02-15	66,900.00	67,400.00	65,700.00	66,800.00	58,603.41	213,249
2023-02-14	67,600.00	67,700.00	66,700.00	67,100.00	58,866.60	141,674
2023-02-13	67,400.00	67,700.00	66,600.00	67,100.00	58,866.60	180,173
2023-02-10	67,000.00	67,700.00	66,800.00	67,700.00	59,392.98	192,837
2023-02-09	67,100.00	67,600.00	66,800.00	66,900.00	58,691.14	233,288
2023-02-08	66,600.00	67,600.00	66,600.00	67,600.00	59,305.25	249,998

← NewerPage 15 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.