Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 256,500.00 | 257,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | 173,309 |
| 2026-04-17 | 256,000.00 | 257,000.00 | 252,000.00 | 253,500.00 | 253,500.00 | 170,779 |
| 2026-04-16 | 258,000.00 | 262,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | 280,130 |
| 2026-04-15 | 252,000.00 | 262,500.00 | 251,500.00 | 258,000.00 | 258,000.00 | 423,868 |
| 2026-04-14 | 238,500.00 | 250,000.00 | 238,500.00 | 246,000.00 | 246,000.00 | 431,551 |
| 2026-04-13 | 233,500.00 | 236,000.00 | 231,000.00 | 235,000.00 | 235,000.00 | 381,274 |
| 2026-04-10 | 233,000.00 | 237,000.00 | 232,000.00 | 234,500.00 | 234,500.00 | 324,396 |
| 2026-04-09 | 234,500.00 | 236,500.00 | 224,000.00 | 230,000.00 | 230,000.00 | 453,988 |
| 2026-04-08 | 240,500.00 | 243,000.00 | 230,500.00 | 238,500.00 | 238,500.00 | 402,137 |
| 2026-04-07 | 230,500.00 | 234,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | 209,007 |
| 2026-04-06 | 222,000.00 | 229,500.00 | 222,000.00 | 226,000.00 | 226,000.00 | 163,542 |
| 2026-04-03 | 223,000.00 | 227,000.00 | 220,000.00 | 221,000.00 | 221,000.00 | 141,907 |
| 2026-04-02 | 228,500.00 | 231,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 351,480 |
| 2026-04-01 | 228,000.00 | 229,500.00 | 220,000.00 | 227,000.00 | 227,000.00 | 381,511 |
| 2026-03-31 | 213,000.00 | 217,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | 347,780 |
| 2026-03-30 | 209,500.00 | 221,000.00 | 209,000.00 | 219,500.00 | 219,500.00 | 286,890 |
| 2026-03-27 | 218,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 310,598 |
| 2026-03-26 | 229,000.00 | 229,000.00 | 220,500.00 | 222,000.00 | 222,000.00 | 384,833 |
| 2026-03-25 | 233,000.00 | 235,500.00 | 226,000.00 | 227,500.00 | 227,500.00 | 493,421 |
| 2026-03-24 | 228,000.00 | 228,000.00 | 213,000.00 | 222,000.00 | 222,000.00 | 312,515 |
| 2026-03-23 | 225,500.00 | 225,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | 481,137 |
| 2026-03-20 | 232,000.00 | 232,000.00 | 220,000.00 | 231,500.00 | 231,500.00 | 569,040 |
| 2026-03-19 | 229,500.00 | 237,000.00 | 227,500.00 | 230,500.00 | 230,500.00 | 234,935 |
| 2026-03-18 | 228,500.00 | 245,500.00 | 225,000.00 | 235,000.00 | 235,000.00 | 598,488 |
| 2026-03-17 | 217,500.00 | 221,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | 208,804 |
| 2026-03-16 | 213,500.00 | 217,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | 236,922 |
| 2026-03-13 | 209,000.00 | 219,000.00 | 208,500.00 | 216,000.00 | 216,000.00 | 436,847 |
| 2026-03-12 | 226,500.00 | 226,500.00 | 216,500.00 | 218,500.00 | 218,500.00 | 526,197 |
| 2026-03-11 | 223,000.00 | 232,000.00 | 220,500.00 | 226,500.00 | 226,500.00 | 520,055 |
| 2026-03-10 | 213,000.00 | 215,000.00 | 206,000.00 | 211,500.00 | 211,500.00 | 255,956 |
| 2026-03-09 | 192,000.00 | 200,500.00 | 190,500.00 | 200,500.00 | 200,500.00 | 339,266 |
| 2026-03-06 | 203,500.00 | 211,750.00 | 201,000.00 | 210,000.00 | 210,000.00 | 353,025 |
| 2026-03-05 | 212,000.00 | 219,500.00 | 205,500.00 | 214,000.00 | 214,000.00 | 542,592 |
| 2026-03-04 | 215,000.00 | 215,500.00 | 196,100.00 | 197,500.00 | 197,500.00 | 624,203 |
| 2026-03-03 | 221,000.00 | 236,250.00 | 220,000.00 | 221,500.00 | 221,500.00 | 633,693 |
| 2026-02-27 | 240,000.00 | 241,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | 672,911 |
| 2026-02-26 | 239,000.00 | 243,500.00 | 232,000.00 | 239,000.00 | 239,000.00 | 906,126 |
| 2026-02-25 | 229,500.00 | 259,500.00 | 224,500.00 | 246,000.00 | 246,000.00 | 838,515 |
| 2026-02-24 | 235,500.00 | 235,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | 498,247 |
| 2026-02-23 | 246,000.00 | 252,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | 1,080,275 |
| 2026-02-20 | 207,500.00 | 226,500.00 | 207,500.00 | 219,000.00 | 219,000.00 | 527,945 |
| 2026-02-19 | 218,000.00 | 221,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 394,865 |
| 2026-02-13 | 203,500.00 | 214,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 275,781 |
| 2026-02-12 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 319,058 |
| 2026-02-11 | 200,500.00 | 201,500.00 | 197,600.00 | 200,000.00 | 200,000.00 | 248,463 |
| 2026-02-10 | 200,000.00 | 200,500.00 | 194,900.00 | 197,700.00 | 197,700.00 | 347,107 |
| 2026-02-09 | 192,000.00 | 196,100.00 | 190,500.00 | 193,000.00 | 193,000.00 | 324,928 |
| 2026-02-06 | 185,100.00 | 187,000.00 | 180,800.00 | 184,300.00 | 184,300.00 | 344,188 |
| 2026-02-05 | 195,400.00 | 203,000.00 | 191,000.00 | 191,700.00 | 191,700.00 | 347,872 |
| 2026-02-04 | 185,700.00 | 199,600.00 | 185,100.00 | 197,500.00 | 197,500.00 | 520,691 |
| 2026-02-03 | 183,100.00 | 186,500.00 | 179,100.00 | 186,300.00 | 186,300.00 | 273,276 |
| 2026-02-02 | 188,000.00 | 188,000.00 | 177,900.00 | 179,000.00 | 179,000.00 | 267,951 |
| 2026-01-30 | 190,100.00 | 193,900.00 | 187,300.00 | 188,300.00 | 188,300.00 | 437,998 |
| 2026-01-29 | 200,000.00 | 200,000.00 | 189,400.00 | 192,000.00 | 192,000.00 | 426,793 |
| 2026-01-28 | 191,100.00 | 197,000.00 | 189,000.00 | 192,200.00 | 192,200.00 | 407,899 |
| 2026-01-27 | 184,300.00 | 188,600.00 | 182,000.00 | 187,100.00 | 187,100.00 | 250,715 |
| 2026-01-26 | 186,500.00 | 189,000.00 | 181,700.00 | 182,200.00 | 182,200.00 | 304,082 |
| 2026-01-23 | 180,500.00 | 185,900.00 | 177,000.00 | 185,100.00 | 185,100.00 | 518,798 |
| 2026-01-22 | 175,300.00 | 182,700.00 | 174,700.00 | 178,800.00 | 178,800.00 | 465,291 |
| 2026-01-21 | 174,900.00 | 175,500.00 | 170,400.00 | 174,700.00 | 174,700.00 | 304,851 |
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.