Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	67,900.00	68,400.00	67,100.00	67,600.00	56,841.04	263,830
2022-11-09	68,000.00	68,000.00	67,100.00	67,700.00	56,925.13	174,847
2022-11-08	67,600.00	68,000.00	66,700.00	67,700.00	56,925.13	205,527
2022-11-07	68,000.00	68,200.00	66,500.00	67,300.00	56,588.79	138,228
2022-11-04	66,400.00	68,600.00	66,300.00	67,500.00	56,756.96	249,809
2022-11-03	67,000.00	67,600.00	65,900.00	66,800.00	56,168.37	183,646
2022-11-02	67,100.00	67,700.00	67,000.00	67,300.00	56,588.79	210,198
2022-11-01	67,500.00	67,700.00	66,800.00	67,600.00	56,841.04	159,841
2022-10-31	67,200.00	67,700.00	66,600.00	67,400.00	56,672.87	192,397
2022-10-28	66,700.00	67,700.00	66,500.00	67,400.00	56,672.87	227,338
2022-10-27	66,300.00	66,900.00	65,800.00	66,700.00	56,084.28	264,109
2022-10-26	66,300.00	66,900.00	65,000.00	65,400.00	54,991.19	195,060
2022-10-25	66,500.00	66,800.00	65,500.00	66,800.00	56,168.37	261,127
2022-10-24	66,600.00	66,800.00	65,700.00	66,200.00	55,663.86	197,202
2022-10-21	66,200.00	66,400.00	65,300.00	66,200.00	55,663.86	214,426
2022-10-20	64,900.00	66,400.00	64,700.00	66,200.00	55,663.86	196,856
2022-10-19	66,400.00	66,700.00	65,500.00	65,800.00	55,327.52	151,495
2022-10-18	66,200.00	67,200.00	65,500.00	66,300.00	55,747.95	214,846
2022-10-17	65,700.00	66,300.00	65,100.00	66,100.00	55,579.78	227,896
2022-10-14	65,300.00	66,100.00	65,100.00	65,600.00	55,159.35	231,645
2022-10-13	65,200.00	65,400.00	64,300.00	65,400.00	54,991.19	275,876
2022-10-12	64,600.00	65,200.00	64,300.00	65,100.00	54,738.93	193,278
2022-10-11	65,200.00	65,800.00	64,500.00	65,100.00	54,738.93	296,567
2022-10-07	62,300.00	65,900.00	62,200.00	65,800.00	55,327.52	588,362
2022-10-06	62,500.00	63,400.00	62,000.00	62,900.00	52,889.08	226,923
2022-10-05	61,300.00	62,800.00	61,000.00	62,500.00	52,552.74	351,542
2022-10-04	62,200.00	62,200.00	60,800.00	61,200.00	51,459.64	243,669
2022-09-30	63,000.00	63,400.00	61,800.00	62,400.00	52,468.65	315,431
2022-09-29	61,400.00	62,800.00	61,400.00	62,700.00	52,720.91	201,311
2022-09-28	62,100.00	63,300.00	60,200.00	61,200.00	51,459.64	307,863
2022-09-27	65,000.00	65,000.00	62,200.00	63,000.00	52,973.16	233,237
2022-09-26	64,600.00	65,300.00	63,400.00	64,200.00	53,982.17	385,878
2022-09-23	64,100.00	65,200.00	63,200.00	64,700.00	54,402.60	254,277
2022-09-22	63,600.00	63,700.00	62,700.00	63,400.00	53,309.50	178,965
2022-09-21	64,100.00	64,900.00	63,700.00	64,100.00	53,898.09	186,488
2022-09-20	63,200.00	64,900.00	62,800.00	64,900.00	54,570.76	264,436
2022-09-19	63,700.00	63,900.00	61,800.00	62,300.00	52,384.57	143,848
2022-09-16	63,200.00	63,900.00	63,000.00	63,600.00	53,477.67	595,535
2022-09-15	64,900.00	65,400.00	63,600.00	63,600.00	53,477.67	189,904
2022-09-14	64,900.00	65,700.00	64,600.00	64,900.00	54,570.76	233,238
2022-09-13	64,900.00	66,000.00	64,800.00	65,900.00	55,411.61	249,724
2022-09-08	64,500.00	64,800.00	63,900.00	64,500.00	54,234.43	284,868
2022-09-07	64,000.00	64,500.00	63,200.00	64,000.00	53,814.00	259,453
2022-09-06	64,100.00	64,800.00	63,500.00	64,200.00	53,982.17	161,962
2022-09-05	64,400.00	64,700.00	63,100.00	63,900.00	53,729.92	219,471
2022-09-02	61,700.00	64,100.00	61,200.00	64,100.00	53,898.09	364,459
2022-09-01	61,100.00	62,400.00	61,100.00	61,600.00	51,795.98	213,753
2022-08-31	60,800.00	62,300.00	60,500.00	62,000.00	52,132.32	248,581
2022-08-30	60,900.00	61,900.00	60,400.00	61,400.00	51,627.81	166,826
2022-08-29	61,000.00	61,400.00	59,900.00	60,200.00	50,618.80	201,291
2022-08-26	61,900.00	62,700.00	61,900.00	62,200.00	52,300.49	205,834
2022-08-25	61,100.00	62,300.00	61,100.00	62,200.00	52,300.49	151,701
2022-08-24	60,800.00	61,900.00	60,700.00	61,300.00	51,543.73	149,176
2022-08-23	62,000.00	62,000.00	60,800.00	61,000.00	51,291.47	146,468
2022-08-22	61,600.00	62,200.00	60,900.00	62,100.00	52,216.40	143,694
2022-08-19	61,900.00	62,500.00	61,600.00	62,200.00	52,300.49	103,746
2022-08-18	62,100.00	62,700.00	61,700.00	62,000.00	52,132.32	90,702
2022-08-17	62,300.00	63,000.00	62,200.00	62,800.00	52,804.99	130,372
2022-08-16	62,100.00	62,400.00	61,200.00	62,300.00	52,384.57	131,304
2022-08-12	63,000.00	63,500.00	61,800.00	62,300.00	52,384.57	181,916

← NewerPage 17 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.