Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	65,900.00	67,200.00	65,600.00	67,200.00	56,504.70	484,637
2022-05-16	65,500.00	65,900.00	65,000.00	65,200.00	54,823.02	213,606
2022-05-13	64,100.00	65,300.00	63,100.00	65,200.00	54,823.02	355,806
2022-05-12	62,500.00	64,400.00	62,500.00	63,500.00	53,393.58	325,097
2022-05-11	62,300.00	63,500.00	62,100.00	63,400.00	53,309.50	163,505
2022-05-10	63,600.00	63,700.00	61,800.00	63,500.00	53,393.58	258,586
2022-05-09	64,500.00	64,900.00	63,500.00	63,800.00	53,645.84	155,040
2022-05-06	64,100.00	65,200.00	63,700.00	65,100.00	54,738.93	202,147
2022-05-04	64,300.00	65,000.00	64,000.00	64,700.00	54,402.60	141,979
2022-05-03	64,400.00	65,100.00	64,200.00	64,300.00	54,066.26	110,141
2022-05-02	64,600.00	64,900.00	63,900.00	64,800.00	54,486.68	146,672
2022-04-29	64,100.00	65,200.00	64,000.00	65,100.00	54,738.93	187,315
2022-04-28	63,200.00	64,700.00	63,100.00	64,700.00	54,402.60	153,233
2022-04-27	64,000.00	64,200.00	62,800.00	63,100.00	53,057.25	235,994
2022-04-26	65,100.00	65,700.00	64,500.00	64,800.00	54,486.68	184,673
2022-04-25	65,500.00	66,100.00	64,800.00	64,900.00	54,570.76	164,202
2022-04-22	65,300.00	66,200.00	64,800.00	66,200.00	55,663.86	228,657
2022-04-21	66,000.00	66,000.00	65,100.00	65,800.00	55,327.52	151,087
2022-04-20	64,500.00	66,000.00	64,500.00	65,300.00	54,907.10	282,917
2022-04-19	64,700.00	65,400.00	64,500.00	65,100.00	54,738.93	139,953
2022-04-18	64,200.00	64,900.00	64,100.00	64,700.00	54,402.60	77,482
2022-04-15	65,000.00	65,100.00	64,000.00	64,700.00	54,402.60	217,388
2022-04-14	65,000.00	65,500.00	64,900.00	65,400.00	54,991.19	300,935
2022-04-13	65,500.00	65,500.00	64,500.00	65,500.00	55,075.27	187,698
2022-04-12	65,600.00	65,800.00	65,000.00	65,500.00	55,075.27	176,172
2022-04-11	64,000.00	65,700.00	64,000.00	65,700.00	55,243.44	185,927
2022-04-08	65,400.00	65,500.00	64,300.00	64,500.00	54,234.43	118,288
2022-04-07	65,000.00	66,000.00	64,300.00	65,200.00	54,823.02	226,515
2022-04-06	65,000.00	65,900.00	64,700.00	65,600.00	55,159.35	200,535
2022-04-05	65,400.00	65,900.00	64,200.00	65,000.00	54,654.85	226,514
2022-04-04	65,100.00	66,000.00	64,700.00	65,800.00	55,327.52	175,469
2022-04-01	65,100.00	65,800.00	64,700.00	65,400.00	54,991.19	229,147
2022-03-31	64,800.00	66,100.00	64,700.00	65,900.00	55,411.61	322,185
2022-03-30	65,400.00	65,600.00	64,400.00	64,800.00	54,486.68	187,163
2022-03-29	65,100.00	65,300.00	64,500.00	65,100.00	54,738.93	206,612
2022-03-28	63,000.00	65,000.00	63,000.00	65,000.00	54,654.85	305,936
2022-03-25	63,500.00	64,000.00	62,900.00	63,600.00	53,477.67	217,104
2022-03-24	63,200.00	64,000.00	62,600.00	63,800.00	53,645.84	229,439
2022-03-23	63,300.00	64,100.00	63,300.00	63,900.00	53,729.92	187,378
2022-03-22	62,300.00	63,400.00	62,000.00	63,000.00	52,973.16	180,195
2022-03-21	62,700.00	63,000.00	61,800.00	62,100.00	52,216.40	161,941
2022-03-18	61,700.00	62,700.00	61,500.00	62,600.00	52,636.82	319,653
2022-03-17	61,700.00	62,600.00	61,700.00	62,300.00	52,384.57	349,375
2022-03-16	60,100.00	61,200.00	59,500.00	61,200.00	51,459.64	221,832
2022-03-15	59,800.00	60,300.00	59,300.00	59,800.00	50,282.46	193,398
2022-03-14	59,400.00	60,300.00	59,400.00	60,000.00	50,450.63	160,231
2022-03-11	59,200.00	59,800.00	58,900.00	59,800.00	50,282.46	135,840
2022-03-10	59,900.00	60,000.00	59,000.00	59,400.00	49,946.12	388,294
2022-03-08	58,400.00	58,900.00	58,000.00	58,500.00	49,189.36	266,560
2022-03-07	59,700.00	60,000.00	58,800.00	59,000.00	49,609.79	274,905
2022-03-04	61,400.00	61,400.00	60,400.00	60,600.00	50,955.14	133,279
2022-03-03	60,500.00	61,400.00	60,500.00	61,300.00	51,543.73	217,201
2022-03-02	59,500.00	60,500.00	59,400.00	60,100.00	50,534.71	367,268
2022-02-28	59,900.00	60,100.00	59,200.00	59,800.00	50,282.46	342,656
2022-02-25	60,500.00	60,600.00	59,800.00	60,100.00	50,534.71	293,033
2022-02-24	60,800.00	61,100.00	59,900.00	60,000.00	50,450.63	343,839
2022-02-23	63,100.00	63,100.00	61,400.00	61,700.00	51,880.06	259,247
2022-02-22	62,700.00	63,000.00	61,300.00	61,800.00	51,964.15	349,595
2022-02-21	63,300.00	63,800.00	62,800.00	63,600.00	53,477.67	162,260
2022-02-18	63,700.00	64,500.00	63,000.00	64,400.00	54,150.34	192,927

← NewerPage 19 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.