Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 65,500.00 | 65,500.00 | 64,000.00 | 64,800.00 | 52,100.40 | 396,401 |
| 2021-11-18 | 65,600.00 | 65,700.00 | 64,700.00 | 64,900.00 | 52,180.80 | 288,070 |
| 2021-11-17 | 66,900.00 | 67,300.00 | 65,600.00 | 65,900.00 | 52,984.82 | 373,096 |
| 2021-11-16 | 66,200.00 | 67,200.00 | 66,000.00 | 67,000.00 | 53,869.24 | 209,123 |
| 2021-11-15 | 66,500.00 | 66,900.00 | 66,000.00 | 66,400.00 | 53,386.83 | 364,525 |
| 2021-11-12 | 66,000.00 | 66,700.00 | 65,800.00 | 66,500.00 | 53,467.23 | 252,535 |
| 2021-11-11 | 67,100.00 | 67,100.00 | 65,700.00 | 65,900.00 | 52,984.82 | 416,597 |
| 2021-11-10 | 67,600.00 | 68,200.00 | 67,100.00 | 67,400.00 | 54,190.85 | 187,180 |
| 2021-11-09 | 68,100.00 | 68,900.00 | 67,700.00 | 67,700.00 | 54,432.06 | 167,464 |
| 2021-11-08 | 68,100.00 | 68,500.00 | 67,300.00 | 68,100.00 | 54,753.66 | 175,270 |
| 2021-11-05 | 68,400.00 | 68,700.00 | 67,700.00 | 68,200.00 | 54,834.06 | 209,529 |
| 2021-11-04 | 68,600.00 | 68,800.00 | 68,000.00 | 68,100.00 | 54,753.66 | 176,818 |
| 2021-11-03 | 68,600.00 | 68,900.00 | 67,600.00 | 68,000.00 | 54,673.26 | 182,857 |
| 2021-11-02 | 67,900.00 | 69,300.00 | 67,900.00 | 68,500.00 | 55,075.27 | 198,067 |
| 2021-11-01 | 67,800.00 | 68,200.00 | 67,600.00 | 67,900.00 | 54,592.86 | 189,814 |
| 2021-10-29 | 69,300.00 | 69,700.00 | 67,300.00 | 67,300.00 | 54,110.45 | 482,420 |
| 2021-10-28 | 69,800.00 | 69,900.00 | 69,100.00 | 69,100.00 | 55,557.68 | 318,771 |
| 2021-10-27 | 70,800.00 | 70,900.00 | 69,700.00 | 69,800.00 | 56,120.49 | 222,574 |
| 2021-10-26 | 70,900.00 | 70,900.00 | 70,200.00 | 70,700.00 | 56,844.11 | 131,318 |
| 2021-10-25 | 70,000.00 | 70,700.00 | 69,400.00 | 70,400.00 | 56,602.91 | 217,055 |
| 2021-10-22 | 70,600.00 | 71,200.00 | 70,000.00 | 70,400.00 | 56,602.91 | 171,997 |
| 2021-10-21 | 70,600.00 | 71,400.00 | 70,400.00 | 71,000.00 | 57,085.32 | 173,468 |
| 2021-10-20 | 70,900.00 | 71,100.00 | 70,400.00 | 70,600.00 | 56,763.71 | 149,050 |
| 2021-10-19 | 70,800.00 | 71,200.00 | 70,200.00 | 70,700.00 | 56,844.11 | 125,048 |
| 2021-10-18 | 70,600.00 | 70,800.00 | 69,900.00 | 70,400.00 | 56,602.91 | 217,602 |
| 2021-10-15 | 70,600.00 | 71,800.00 | 70,200.00 | 70,600.00 | 56,763.71 | 241,427 |
| 2021-10-14 | 69,300.00 | 70,200.00 | 69,300.00 | 70,100.00 | 56,361.70 | 236,949 |
← NewerPage 21 of 21 · 1,227 trading days
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.