Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 312,500.00 | 325,500.00 | 296,500.00 | 301,500.00 | 301,500.00 | 567,164 |
| 2026-07-16 | 344,000.00 | 344,000.00 | 318,250.00 | 331,000.00 | 331,000.00 | 361,459 |
| 2026-07-15 | 335,500.00 | 343,500.00 | 330,500.00 | 337,500.00 | 337,500.00 | 515,532 |
| 2026-07-14 | 314,500.00 | 324,500.00 | 301,000.00 | 317,000.00 | 317,000.00 | 581,945 |
| 2026-07-13 | 333,000.00 | 340,500.00 | 314,500.00 | 326,000.00 | 326,000.00 | 415,904 |
| 2026-07-10 | 332,500.00 | 347,000.00 | 329,000.00 | 340,500.00 | 340,500.00 | 814,715 |
| 2026-07-09 | 336,000.00 | 346,000.00 | 317,500.00 | 326,000.00 | 326,000.00 | 770,711 |
| 2026-07-08 | 359,000.00 | 366,000.00 | 332,000.00 | 346,000.00 | 346,000.00 | 554,995 |
| 2026-07-07 | 385,500.00 | 392,500.00 | 359,500.00 | 375,000.00 | 375,000.00 | 349,281 |
| 2026-07-06 | 386,500.00 | 398,500.00 | 376,500.00 | 393,500.00 | 393,500.00 | 271,668 |
| 2026-07-03 | 368,500.00 | 389,000.00 | 355,000.00 | 383,000.00 | 383,000.00 | 465,820 |
| 2026-07-02 | 371,500.00 | 381,000.00 | 352,500.00 | 370,500.00 | 370,500.00 | 476,440 |
| 2026-07-01 | 407,000.00 | 409,000.00 | 375,500.00 | 387,000.00 | 387,000.00 | 468,913 |
| 2026-06-30 | 408,000.00 | 416,000.00 | 385,000.00 | 401,000.00 | 401,000.00 | 514,927 |
| 2026-06-29 | 420,000.00 | 420,000.00 | 400,000.00 | 408,500.00 | 408,500.00 | 515,300 |
| 2026-06-26 | 450,000.00 | 450,000.00 | 415,000.00 | 432,500.00 | 432,500.00 | 436,390 |
| 2026-06-25 | 446,500.00 | 467,500.00 | 441,000.00 | 447,000.00 | 447,000.00 | 575,517 |
| 2026-06-24 | 435,500.00 | 443,000.00 | 415,500.00 | 433,000.00 | 433,000.00 | 708,886 |
| 2026-06-23 | 455,500.00 | 503,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 710,092 |
| 2026-06-22 | 486,500.00 | 491,500.00 | 450,500.00 | 450,500.00 | 450,500.00 | 539,124 |
| 2026-06-19 | 481,500.00 | 516,500.00 | 478,500.00 | 497,000.00 | 497,000.00 | 681,949 |
| 2026-06-18 | 443,000.00 | 470,500.00 | 443,000.00 | 469,000.00 | 469,000.00 | 558,690 |
| 2026-06-17 | 430,000.00 | 450,000.00 | 424,000.00 | 447,000.00 | 447,000.00 | 343,520 |
| 2026-06-16 | 427,000.00 | 433,000.00 | 421,500.00 | 431,000.00 | 431,000.00 | 251,317 |
| 2026-06-15 | 404,500.00 | 424,000.00 | 402,500.00 | 423,000.00 | 423,000.00 | 445,849 |
| 2026-06-12 | 392,500.00 | 406,500.00 | 381,500.00 | 385,500.00 | 385,500.00 | 398,960 |
| 2026-06-11 | 354,500.00 | 369,500.00 | 342,000.00 | 365,000.00 | 365,000.00 | 762,495 |
| 2026-06-10 | 370,000.00 | 379,500.00 | 356,000.00 | 368,000.00 | 368,000.00 | 679,195 |
| 2026-06-09 | 383,000.00 | 394,500.00 | 375,000.00 | 393,000.00 | 393,000.00 | 492,974 |
| 2026-06-08 | 350,000.00 | 392,500.00 | 349,500.00 | 375,500.00 | 375,500.00 | 551,825 |
| 2026-06-05 | 397,000.00 | 420,000.00 | 395,500.00 | 412,500.00 | 412,500.00 | 509,906 |
| 2026-06-04 | 440,000.00 | 457,000.00 | 417,000.00 | 438,000.00 | 438,000.00 | 1,025,694 |
| 2026-06-02 | 421,000.00 | 485,000.00 | 412,000.00 | 480,000.00 | 480,000.00 | 772,311 |
| 2026-06-01 | 387,000.00 | 420,500.00 | 383,000.00 | 410,000.00 | 410,000.00 | 669,413 |
| 2026-05-29 | 366,500.00 | 391,500.00 | 355,000.00 | 388,500.00 | 388,500.00 | 789,483 |
| 2026-05-28 | 351,500.00 | 361,000.00 | 340,000.00 | 357,500.00 | 357,500.00 | 474,676 |
| 2026-05-27 | 365,000.00 | 370,500.00 | 350,500.00 | 354,500.00 | 354,500.00 | 424,017 |
| 2026-05-26 | 367,000.00 | 373,500.00 | 344,500.00 | 348,000.00 | 348,000.00 | 464,462 |
| 2026-05-22 | 355,000.00 | 370,000.00 | 352,500.00 | 364,500.00 | 364,500.00 | 424,209 |
| 2026-05-21 | 339,500.00 | 359,000.00 | 331,500.00 | 355,000.00 | 355,000.00 | 436,740 |
| 2026-05-20 | 316,500.00 | 323,000.00 | 293,500.00 | 312,000.00 | 312,000.00 | 479,750 |
| 2026-05-19 | 314,000.00 | 325,500.00 | 307,500.00 | 312,000.00 | 312,000.00 | 562,673 |
| 2026-05-18 | 307,500.00 | 324,000.00 | 302,000.00 | 313,500.00 | 313,500.00 | 394,802 |
| 2026-05-15 | 332,000.00 | 339,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 665,867 |
| 2026-05-14 | 310,000.00 | 334,500.00 | 308,000.00 | 330,000.00 | 330,000.00 | 622,246 |
| 2026-05-13 | 297,000.00 | 308,000.00 | 289,500.00 | 306,000.00 | 306,000.00 | 331,525 |
| 2026-05-12 | 306,500.00 | 316,500.00 | 291,500.00 | 299,500.00 | 299,500.00 | 537,010 |
| 2026-05-11 | 310,000.00 | 314,500.00 | 298,000.00 | 299,500.00 | 299,500.00 | 469,336 |
| 2026-05-08 | 302,000.00 | 303,000.00 | 286,000.00 | 295,000.00 | 295,000.00 | 389,032 |
| 2026-05-07 | 304,000.00 | 307,000.00 | 294,500.00 | 300,000.00 | 300,000.00 | 549,698 |
| 2026-05-06 | 280,500.00 | 308,000.00 | 270,000.00 | 298,000.00 | 298,000.00 | 787,419 |
| 2026-05-04 | 256,000.00 | 270,000.00 | 251,500.00 | 265,000.00 | 265,000.00 | 694,674 |
| 2026-04-30 | 249,500.00 | 252,500.00 | 246,500.00 | 249,500.00 | 249,500.00 | 1,573,209 |
| 2026-04-29 | 252,000.00 | 255,000.00 | 248,500.00 | 252,000.00 | 252,000.00 | 191,784 |
| 2026-04-28 | 248,000.00 | 255,000.00 | 246,500.00 | 252,000.00 | 252,000.00 | 293,762 |
| 2026-04-27 | 244,500.00 | 250,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | 328,458 |
| 2026-04-24 | 253,500.00 | 255,500.00 | 244,000.00 | 244,500.00 | 244,500.00 | 275,279 |
| 2026-04-23 | 255,500.00 | 260,000.00 | 251,000.00 | 255,500.00 | 255,500.00 | 476,920 |
| 2026-04-22 | 253,500.00 | 255,500.00 | 246,000.00 | 247,500.00 | 247,500.00 | 282,061 |
| 2026-04-21 | 254,000.00 | 259,000.00 | 252,750.00 | 256,000.00 | 256,000.00 | 208,078 |
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.