Samsung Life historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	63,900.00	64,400.00	63,000.00	63,900.00	53,729.92	206,255
2022-02-16	62,600.00	63,900.00	62,500.00	63,800.00	53,645.84	169,778
2022-02-15	62,500.00	63,100.00	61,700.00	62,100.00	52,216.40	175,992
2022-02-14	63,900.00	64,000.00	62,500.00	62,700.00	52,720.91	218,864
2022-02-11	64,500.00	64,900.00	64,000.00	64,400.00	54,150.34	251,457
2022-02-10	64,400.00	65,200.00	64,200.00	64,900.00	54,570.76	517,494
2022-02-09	64,400.00	65,200.00	64,200.00	64,800.00	54,486.68	188,052
2022-02-08	64,700.00	65,200.00	63,400.00	63,900.00	53,729.92	226,317
2022-02-07	63,000.00	63,900.00	62,600.00	63,900.00	53,729.92	291,383
2022-02-04	62,700.00	63,700.00	62,400.00	63,400.00	53,309.50	200,782
2022-02-03	60,900.00	63,300.00	60,900.00	62,400.00	52,468.65	292,280
2022-01-28	60,100.00	60,900.00	59,000.00	60,400.00	50,786.97	309,142
2022-01-27	61,500.00	61,900.00	59,300.00	59,700.00	50,198.38	390,401
2022-01-26	61,600.00	62,500.00	60,900.00	61,900.00	52,048.23	319,936
2022-01-25	63,400.00	63,600.00	60,800.00	61,500.00	51,711.90	425,561
2022-01-24	65,600.00	65,800.00	63,200.00	63,800.00	53,645.84	247,115
2022-01-21	64,100.00	65,200.00	63,700.00	65,200.00	54,823.02	210,496
2022-01-20	66,100.00	66,600.00	64,500.00	64,700.00	54,402.60	258,947
2022-01-19	65,700.00	66,800.00	65,100.00	66,100.00	55,579.78	207,822
2022-01-18	66,600.00	66,800.00	65,200.00	65,400.00	54,991.19	168,392
2022-01-17	66,600.00	67,000.00	65,900.00	66,100.00	55,579.78	243,280
2022-01-14	67,500.00	67,500.00	65,600.00	66,500.00	55,916.11	474,413
2022-01-13	67,300.00	68,000.00	66,900.00	67,600.00	56,841.04	353,358
2022-01-12	66,900.00	67,700.00	66,700.00	67,600.00	56,841.04	242,691
2022-01-11	66,600.00	67,500.00	66,200.00	66,700.00	56,084.28	282,121
2022-01-10	65,200.00	67,800.00	65,200.00	67,400.00	56,672.87	417,413
2022-01-07	65,100.00	65,900.00	64,600.00	65,800.00	55,327.52	273,976
2022-01-06	65,800.00	66,600.00	65,300.00	65,400.00	54,991.19	300,328
2022-01-05	64,500.00	66,700.00	64,500.00	65,700.00	55,243.44	490,227
2022-01-04	63,900.00	64,900.00	63,700.00	64,800.00	54,486.68	234,268
2022-01-03	63,800.00	64,900.00	63,700.00	64,500.00	54,234.43	202,737
2021-12-30	65,100.00	65,400.00	64,100.00	64,100.00	53,898.09	299,529
2021-12-29	66,000.00	66,300.00	65,200.00	65,300.00	54,907.10	542,192
2021-12-28	68,100.00	68,500.00	67,500.00	68,500.00	55,075.27	518,395
2021-12-27	67,800.00	68,000.00	67,600.00	67,900.00	54,592.86	288,995
2021-12-24	67,500.00	67,900.00	67,400.00	67,700.00	54,432.06	184,301
2021-12-23	67,200.00	67,400.00	66,800.00	67,300.00	54,110.45	190,419
2021-12-22	67,300.00	67,600.00	66,700.00	67,200.00	54,030.05	207,312
2021-12-21	67,900.00	67,900.00	67,000.00	67,300.00	54,110.45	190,851
2021-12-20	68,000.00	68,300.00	67,000.00	67,000.00	53,869.24	246,086
2021-12-17	67,500.00	68,500.00	67,400.00	68,300.00	54,914.47	305,244
2021-12-16	67,900.00	68,000.00	67,300.00	67,600.00	54,351.65	156,079
2021-12-15	67,500.00	67,800.00	67,200.00	67,600.00	54,351.65	134,468
2021-12-14	67,500.00	67,900.00	67,000.00	67,400.00	54,190.85	167,908
2021-12-13	67,300.00	68,700.00	67,000.00	67,500.00	54,271.25	274,527
2021-12-10	67,400.00	67,700.00	66,800.00	67,300.00	54,110.45	210,793
2021-12-09	67,000.00	67,500.00	66,500.00	67,200.00	54,030.05	428,498
2021-12-08	67,600.00	68,000.00	67,000.00	67,100.00	53,949.64	262,955
2021-12-07	66,500.00	67,600.00	66,100.00	67,100.00	53,949.64	296,365
2021-12-06	66,100.00	67,000.00	66,000.00	66,500.00	53,467.23	264,969
2021-12-03	65,800.00	66,500.00	64,800.00	66,300.00	53,306.43	295,077
2021-12-02	62,200.00	65,900.00	61,000.00	65,800.00	52,904.42	727,439
2021-12-01	60,100.00	62,100.00	59,700.00	61,800.00	49,688.35	3,885,866
2021-11-30	61,800.00	62,100.00	59,200.00	59,800.00	48,080.31	886,536
2021-11-29	62,000.00	62,400.00	61,200.00	62,000.00	49,849.15	475,952
2021-11-26	64,800.00	65,100.00	62,900.00	63,300.00	50,894.37	435,488
2021-11-25	65,600.00	65,800.00	64,600.00	65,100.00	52,341.61	235,758
2021-11-24	67,000.00	67,400.00	65,400.00	66,000.00	53,065.22	318,634
2021-11-23	66,000.00	67,700.00	65,900.00	66,200.00	53,226.03	309,899
2021-11-22	64,800.00	66,300.00	64,500.00	65,900.00	52,984.82	289,572

← NewerPage 20 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.