Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	66,500.00	66,900.00	66,400.00	66,600.00	58,427.95	216,850
2023-02-06	66,900.00	67,500.00	66,700.00	66,900.00	58,691.14	298,184
2023-02-03	67,900.00	68,000.00	66,700.00	67,200.00	58,954.33	614,694
2023-02-02	71,300.00	71,500.00	68,200.00	68,200.00	59,831.63	854,134
2023-02-01	70,900.00	72,300.00	70,900.00	71,400.00	62,638.98	300,422
2023-01-31	71,500.00	71,900.00	70,300.00	70,900.00	62,200.33	285,949
2023-01-30	72,100.00	72,500.00	70,800.00	70,900.00	62,200.33	289,044
2023-01-27	70,900.00	73,000.00	70,800.00	72,600.00	63,691.73	275,026
2023-01-26	71,000.00	72,300.00	70,800.00	71,300.00	62,551.25	277,116
2023-01-25	70,500.00	71,700.00	70,500.00	71,300.00	62,551.25	134,437
2023-01-20	71,500.00	72,400.00	70,800.00	71,100.00	62,375.79	138,244
2023-01-19	71,100.00	72,500.00	71,000.00	72,000.00	63,165.35	165,764
2023-01-18	71,100.00	72,000.00	70,500.00	71,700.00	62,902.17	180,310
2023-01-17	71,200.00	71,700.00	70,100.00	71,000.00	62,288.06	208,383
2023-01-16	71,800.00	72,300.00	71,200.00	71,500.00	62,726.71	180,052
2023-01-13	71,300.00	72,000.00	70,900.00	71,800.00	62,989.90	263,388
2023-01-12	70,800.00	72,300.00	70,600.00	70,700.00	62,024.87	222,372
2023-01-11	71,300.00	71,400.00	70,400.00	71,000.00	62,288.06	190,445
2023-01-10	71,600.00	72,100.00	70,500.00	71,100.00	62,375.79	341,987
2023-01-09	72,600.00	72,800.00	70,400.00	71,600.00	62,814.44	295,462
2023-01-06	70,200.00	72,800.00	70,200.00	72,400.00	63,516.27	223,708
2023-01-05	69,700.00	71,500.00	69,600.00	71,000.00	62,288.06	231,360
2023-01-04	69,900.00	71,000.00	68,900.00	70,900.00	62,200.33	216,428
2023-01-03	71,000.00	71,000.00	68,400.00	69,400.00	60,884.38	232,108
2023-01-02	71,500.00	71,700.00	70,000.00	70,400.00	61,761.68	134,894
2022-12-29	71,100.00	71,900.00	70,600.00	71,000.00	62,288.06	211,081
2022-12-28	70,400.00	72,500.00	69,600.00	72,000.00	63,165.35	316,257
2022-12-27	73,800.00	73,800.00	71,800.00	72,200.00	60,708.92	321,881
2022-12-26	74,000.00	74,100.00	72,900.00	73,300.00	61,633.85	150,554
2022-12-23	74,200.00	74,700.00	74,100.00	74,200.00	62,390.61	146,465
2022-12-22	73,700.00	74,700.00	73,400.00	74,700.00	62,811.03	231,382
2022-12-21	73,800.00	74,600.00	73,300.00	74,100.00	62,306.53	231,298
2022-12-20	73,500.00	73,700.00	72,800.00	73,200.00	61,549.77	147,339
2022-12-19	72,400.00	74,000.00	72,400.00	73,800.00	62,054.27	210,592
2022-12-16	73,300.00	73,600.00	72,700.00	73,200.00	61,549.77	215,414
2022-12-15	73,900.00	73,900.00	72,800.00	73,400.00	61,717.94	168,748
2022-12-14	74,000.00	74,000.00	73,100.00	73,600.00	61,886.11	223,958
2022-12-13	74,400.00	74,400.00	73,300.00	73,600.00	61,886.11	313,446
2022-12-12	73,900.00	74,200.00	72,900.00	74,000.00	62,222.44	273,268
2022-12-09	72,700.00	74,100.00	72,400.00	73,700.00	61,970.19	525,463
2022-12-08	71,200.00	73,000.00	70,600.00	72,800.00	61,213.43	871,441
2022-12-07	68,200.00	71,300.00	67,700.00	70,600.00	59,363.57	529,864
2022-12-06	68,000.00	68,800.00	67,400.00	67,800.00	57,009.21	145,375
2022-12-05	69,200.00	69,700.00	67,500.00	68,600.00	57,681.89	251,639
2022-12-02	71,900.00	71,900.00	68,600.00	69,300.00	58,270.48	358,208
2022-12-01	72,700.00	73,000.00	71,400.00	72,300.00	60,793.01	272,734
2022-11-30	70,300.00	73,400.00	70,200.00	73,400.00	61,717.94	561,586
2022-11-29	70,000.00	70,700.00	69,600.00	70,700.00	59,447.66	191,064
2022-11-28	69,100.00	70,100.00	69,100.00	69,700.00	58,606.81	177,884
2022-11-25	69,800.00	69,900.00	69,100.00	69,800.00	58,690.90	137,712
2022-11-24	68,100.00	70,200.00	68,000.00	69,600.00	58,522.73	362,463
2022-11-23	67,600.00	67,900.00	67,000.00	67,900.00	57,093.30	107,607
2022-11-22	67,300.00	67,600.00	66,900.00	67,600.00	56,841.04	103,828
2022-11-21	67,000.00	67,300.00	66,000.00	67,300.00	56,588.79	117,786
2022-11-18	66,700.00	67,600.00	66,200.00	66,500.00	55,916.11	142,269
2022-11-17	67,400.00	67,600.00	66,700.00	67,400.00	56,672.87	156,638
2022-11-16	66,900.00	67,300.00	65,900.00	67,300.00	56,588.79	204,124
2022-11-15	68,300.00	68,300.00	66,700.00	66,900.00	56,252.45	166,280
2022-11-14	67,000.00	68,000.00	66,900.00	68,000.00	57,177.38	215,040
2022-11-11	68,000.00	68,000.00	67,000.00	67,400.00	56,672.87	281,776

← NewerPage 16 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.