Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 167,100.00 | 177,600.00 | 167,000.00 | 175,200.00 | 175,200.00 | 432,790 |
| 2026-01-19 | 166,800.00 | 168,400.00 | 159,300.00 | 167,000.00 | 167,000.00 | 359,620 |
| 2026-01-16 | 162,800.00 | 176,900.00 | 162,600.00 | 170,600.00 | 170,600.00 | 625,850 |
| 2026-01-15 | 160,300.00 | 162,100.00 | 158,600.00 | 161,200.00 | 161,200.00 | 191,341 |
| 2026-01-14 | 161,300.00 | 163,900.00 | 157,300.00 | 161,900.00 | 161,900.00 | 200,776 |
| 2026-01-13 | 159,000.00 | 160,500.00 | 157,500.00 | 159,100.00 | 159,100.00 | 196,706 |
| 2026-01-12 | 160,700.00 | 164,100.00 | 156,200.00 | 158,100.00 | 158,100.00 | 214,913 |
| 2026-01-09 | 160,300.00 | 160,300.00 | 157,000.00 | 159,500.00 | 159,500.00 | 237,528 |
| 2026-01-08 | 160,400.00 | 161,000.00 | 157,300.00 | 159,200.00 | 159,200.00 | 356,761 |
| 2026-01-07 | 166,000.00 | 168,400.00 | 160,600.00 | 162,000.00 | 162,000.00 | 239,863 |
| 2026-01-06 | 163,500.00 | 165,400.00 | 160,500.00 | 165,400.00 | 165,400.00 | 170,555 |
| 2026-01-05 | 156,500.00 | 164,500.00 | 155,200.00 | 164,100.00 | 164,100.00 | 427,934 |
| 2026-01-02 | 157,400.00 | 157,600.00 | 151,300.00 | 156,300.00 | 156,300.00 | 266,320 |
| 2025-12-30 | 156,600.00 | 157,900.00 | 156,000.00 | 157,600.00 | 157,600.00 | 251,135 |
| 2025-12-29 | 156,900.00 | 158,500.00 | 155,300.00 | 157,600.00 | 157,600.00 | 269,685 |
| 2025-12-26 | 163,200.00 | 166,300.00 | 161,500.00 | 162,500.00 | 157,200.00 | 252,266 |
| 2025-12-24 | 164,000.00 | 165,000.00 | 161,100.00 | 163,700.00 | 158,360.86 | 225,245 |
| 2025-12-23 | 160,000.00 | 169,300.00 | 160,000.00 | 163,900.00 | 158,554.34 | 345,765 |
| 2025-12-22 | 155,800.00 | 160,900.00 | 154,700.00 | 160,300.00 | 155,071.75 | 259,968 |
| 2025-12-19 | 153,400.00 | 155,900.00 | 152,700.00 | 155,000.00 | 149,944.62 | 183,439 |
| 2025-12-18 | 152,500.00 | 152,800.00 | 150,600.00 | 151,800.00 | 146,848.98 | 188,677 |
| 2025-12-17 | 153,000.00 | 153,600.00 | 150,500.00 | 153,600.00 | 148,590.28 | 168,918 |
| 2025-12-16 | 152,300.00 | 153,900.00 | 150,700.00 | 151,700.00 | 146,752.25 | 164,556 |
| 2025-12-15 | 154,200.00 | 154,200.00 | 151,400.00 | 152,900.00 | 147,913.11 | 139,723 |
| 2025-12-12 | 155,000.00 | 158,300.00 | 152,900.00 | 155,500.00 | 150,428.31 | 440,181 |
| 2025-12-11 | 156,600.00 | 156,600.00 | 153,100.00 | 153,100.00 | 148,106.58 | 401,147 |
| 2025-12-10 | 158,500.00 | 158,900.00 | 154,300.00 | 154,400.00 | 149,364.18 | 172,150 |
| 2025-12-09 | 156,000.00 | 157,500.00 | 154,300.00 | 157,500.00 | 152,363.08 | 204,974 |
| 2025-12-08 | 158,200.00 | 158,300.00 | 155,100.00 | 155,800.00 | 150,718.52 | 169,357 |
| 2025-12-05 | 155,700.00 | 159,500.00 | 154,600.00 | 158,200.00 | 153,040.25 | 242,022 |
| 2025-12-04 | 155,400.00 | 157,300.00 | 154,800.00 | 157,000.00 | 151,879.38 | 338,924 |
| 2025-12-03 | 155,100.00 | 157,000.00 | 153,300.00 | 156,500.00 | 151,395.69 | 294,615 |
| 2025-12-02 | 156,000.00 | 157,800.00 | 153,100.00 | 155,400.00 | 150,331.57 | 242,263 |
| 2025-12-01 | 153,500.00 | 154,900.00 | 150,600.00 | 153,800.00 | 148,783.75 | 160,474 |
| 2025-11-28 | 154,000.00 | 154,000.00 | 151,200.00 | 152,900.00 | 147,913.11 | 303,120 |
| 2025-11-27 | 151,400.00 | 154,700.00 | 151,400.00 | 153,400.00 | 148,396.80 | 149,611 |
| 2025-11-26 | 150,000.00 | 152,800.00 | 148,300.00 | 151,600.00 | 146,655.51 | 203,495 |
| 2025-11-25 | 149,100.00 | 150,400.00 | 145,400.00 | 146,700.00 | 141,915.32 | 191,417 |
| 2025-11-24 | 149,600.00 | 151,000.00 | 144,500.00 | 144,800.00 | 140,077.29 | 380,948 |
| 2025-11-21 | 146,200.00 | 147,300.00 | 144,000.00 | 146,400.00 | 141,625.11 | 135,170 |
| 2025-11-20 | 149,600.00 | 151,500.00 | 147,500.00 | 147,500.00 | 142,689.23 | 188,877 |
| 2025-11-19 | 151,000.00 | 151,200.00 | 145,000.00 | 148,200.00 | 143,366.40 | 168,318 |
| 2025-11-18 | 152,100.00 | 155,000.00 | 148,300.00 | 148,700.00 | 143,850.09 | 271,841 |
| 2025-11-17 | 156,800.00 | 159,300.00 | 152,500.00 | 153,600.00 | 148,590.28 | 239,010 |
| 2025-11-14 | 168,200.00 | 169,500.00 | 152,200.00 | 153,600.00 | 148,590.28 | 448,722 |
| 2025-11-13 | 166,200.00 | 168,900.00 | 163,300.00 | 168,400.00 | 162,907.57 | 332,016 |
| 2025-11-12 | 158,400.00 | 168,800.00 | 158,400.00 | 167,000.00 | 161,553.23 | 342,111 |
| 2025-11-11 | 157,500.00 | 162,900.00 | 157,500.00 | 159,400.00 | 154,201.11 | 270,016 |
| 2025-11-10 | 154,900.00 | 163,700.00 | 154,500.00 | 158,900.00 | 153,717.42 | 374,488 |
| 2025-11-07 | 158,900.00 | 159,400.00 | 150,200.00 | 152,000.00 | 147,042.46 | 379,418 |
| 2025-11-06 | 151,400.00 | 158,000.00 | 150,300.00 | 156,000.00 | 150,912.00 | 436,145 |
| 2025-11-05 | 153,000.00 | 153,200.00 | 147,300.00 | 150,000.00 | 145,107.69 | 319,753 |
| 2025-11-04 | 151,200.00 | 152,800.00 | 149,100.00 | 151,100.00 | 146,171.82 | 333,216 |
| 2025-11-03 | 154,300.00 | 154,900.00 | 150,700.00 | 152,100.00 | 147,139.20 | 683,947 |
| 2025-10-31 | 154,000.00 | 154,600.00 | 151,200.00 | 154,300.00 | 149,267.45 | 1,670,865 |
| 2025-10-30 | 158,100.00 | 161,600.00 | 156,500.00 | 157,400.00 | 152,266.34 | 403,743 |
| 2025-10-29 | 161,900.00 | 162,800.00 | 158,000.00 | 159,600.00 | 154,394.58 | 311,936 |
| 2025-10-28 | 160,500.00 | 161,800.00 | 158,900.00 | 160,100.00 | 154,878.28 | 229,901 |
| 2025-10-27 | 160,600.00 | 163,500.00 | 160,200.00 | 162,000.00 | 156,716.31 | 231,899 |
| 2025-10-24 | 162,200.00 | 167,000.00 | 161,900.00 | 162,600.00 | 157,296.74 | 235,412 |
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.