Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	62,600.00	62,700.00	62,100.00	62,700.00	52,720.91	119,101
2022-08-10	62,800.00	62,900.00	61,800.00	62,600.00	52,636.82	135,283
2022-08-09	61,700.00	62,700.00	61,600.00	62,400.00	52,468.65	178,016
2022-08-08	60,400.00	61,900.00	60,200.00	61,500.00	51,711.90	182,784
2022-08-05	59,900.00	61,400.00	59,700.00	60,900.00	51,207.39	181,998
2022-08-04	59,900.00	60,100.00	59,400.00	59,600.00	50,114.29	192,221
2022-08-03	59,000.00	60,200.00	58,900.00	59,700.00	50,198.38	143,960
2022-08-02	59,100.00	59,800.00	58,900.00	59,200.00	49,777.95	145,318
2022-08-01	60,200.00	60,600.00	59,500.00	59,900.00	50,366.55	179,065
2022-07-29	61,100.00	61,800.00	60,200.00	60,700.00	51,039.22	203,809
2022-07-28	59,800.00	60,900.00	59,800.00	60,700.00	51,039.22	172,568
2022-07-27	59,900.00	60,200.00	59,200.00	59,800.00	50,282.46	132,684
2022-07-26	59,400.00	60,000.00	59,100.00	59,700.00	50,198.38	115,480
2022-07-25	59,000.00	60,100.00	59,000.00	59,800.00	50,282.46	140,167
2022-07-22	59,300.00	60,300.00	59,300.00	59,600.00	50,114.29	143,168
2022-07-21	59,200.00	59,900.00	58,600.00	59,600.00	50,114.29	180,887
2022-07-20	58,700.00	59,500.00	58,400.00	59,400.00	49,946.12	241,282
2022-07-19	58,300.00	58,900.00	57,400.00	58,000.00	48,768.94	163,858
2022-07-18	57,800.00	58,900.00	57,300.00	58,500.00	49,189.36	229,021
2022-07-15	58,000.00	58,200.00	56,000.00	57,000.00	47,928.10	255,278
2022-07-14	58,500.00	58,700.00	57,200.00	57,800.00	48,600.77	252,925
2022-07-13	59,400.00	59,700.00	58,700.00	58,700.00	49,357.53	173,597
2022-07-12	59,100.00	59,500.00	58,700.00	59,200.00	49,777.95	145,957
2022-07-11	60,300.00	60,300.00	59,000.00	59,300.00	49,862.04	136,439
2022-07-08	59,100.00	60,300.00	59,000.00	60,200.00	50,618.80	190,868
2022-07-07	60,200.00	60,200.00	59,000.00	59,000.00	49,609.79	396,820
2022-07-06	62,500.00	62,600.00	59,300.00	59,300.00	49,862.04	442,965
2022-07-05	62,800.00	63,800.00	62,400.00	63,500.00	53,393.58	181,925
2022-07-04	62,900.00	63,600.00	61,300.00	62,400.00	52,468.65	225,363
2022-07-01	63,500.00	64,000.00	62,700.00	63,200.00	53,141.33	204,937
2022-06-30	63,700.00	64,200.00	62,400.00	62,600.00	52,636.82	255,184
2022-06-29	64,300.00	65,200.00	64,000.00	64,100.00	53,898.09	157,025
2022-06-28	64,700.00	65,100.00	64,400.00	64,900.00	54,570.76	202,571
2022-06-27	64,800.00	65,100.00	64,100.00	64,700.00	54,402.60	161,116
2022-06-24	65,400.00	65,400.00	63,600.00	64,400.00	54,150.34	251,973
2022-06-23	66,500.00	67,300.00	64,700.00	65,100.00	54,738.93	293,285
2022-06-22	67,100.00	67,100.00	66,000.00	66,700.00	56,084.28	246,932
2022-06-21	67,000.00	67,100.00	66,300.00	67,000.00	56,336.54	221,067
2022-06-20	66,900.00	67,000.00	65,700.00	66,800.00	56,168.37	261,603
2022-06-17	65,100.00	66,900.00	64,500.00	66,500.00	55,916.11	354,199
2022-06-16	65,600.00	66,400.00	64,900.00	65,900.00	55,411.61	262,862
2022-06-15	64,100.00	65,500.00	63,500.00	65,400.00	54,991.19	314,308
2022-06-14	63,600.00	64,000.00	62,700.00	63,800.00	53,645.84	266,968
2022-06-13	64,000.00	64,800.00	63,500.00	63,700.00	53,561.75	225,834
2022-06-10	65,200.00	65,700.00	64,500.00	65,100.00	54,738.93	167,791
2022-06-09	65,300.00	66,000.00	64,900.00	66,000.00	55,495.69	297,645
2022-06-08	65,100.00	66,100.00	65,100.00	65,300.00	54,907.10	161,695
2022-06-07	66,500.00	66,800.00	64,600.00	65,100.00	54,738.93	304,145
2022-06-03	67,500.00	67,700.00	66,300.00	66,400.00	55,832.03	201,535
2022-06-02	67,800.00	69,500.00	66,800.00	66,900.00	56,252.45	467,680
2022-05-31	68,600.00	69,500.00	68,100.00	68,100.00	57,261.46	1,601,653
2022-05-30	69,500.00	70,300.00	68,700.00	68,700.00	57,765.97	255,512
2022-05-27	68,000.00	69,900.00	67,900.00	69,800.00	58,690.90	539,881
2022-05-26	66,700.00	67,800.00	66,600.00	67,700.00	56,925.13	280,258
2022-05-25	67,400.00	67,600.00	66,500.00	67,100.00	56,420.62	238,439
2022-05-24	66,200.00	67,700.00	66,200.00	66,600.00	56,000.20	257,526
2022-05-23	66,800.00	67,200.00	66,000.00	67,000.00	56,336.54	182,879
2022-05-20	65,600.00	67,200.00	65,200.00	66,900.00	56,252.45	314,445
2022-05-19	65,900.00	66,200.00	65,300.00	65,700.00	55,243.44	280,025
2022-05-18	66,700.00	67,400.00	66,500.00	66,900.00	56,252.45	309,706

← NewerPage 18 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.