Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 158,100.00 | 163,800.00 | 158,100.00 | 162,100.00 | 156,813.05 | 220,573 |
| 2025-10-22 | 161,300.00 | 161,400.00 | 158,300.00 | 159,600.00 | 154,394.58 | 127,534 |
| 2025-10-21 | 161,200.00 | 165,300.00 | 158,900.00 | 159,700.00 | 154,491.32 | 223,710 |
| 2025-10-20 | 157,700.00 | 160,000.00 | 155,100.00 | 159,700.00 | 154,491.32 | 200,202 |
| 2025-10-17 | 161,100.00 | 161,100.00 | 156,200.00 | 156,700.00 | 151,589.17 | 241,728 |
| 2025-10-16 | 163,000.00 | 168,400.00 | 161,000.00 | 163,100.00 | 157,780.43 | 236,718 |
| 2025-10-15 | 165,300.00 | 166,100.00 | 157,800.00 | 162,200.00 | 156,909.78 | 355,347 |
| 2025-10-14 | 156,200.00 | 170,400.00 | 156,200.00 | 167,000.00 | 161,553.23 | 455,873 |
| 2025-10-13 | 160,100.00 | 160,100.00 | 153,800.00 | 157,100.00 | 151,976.12 | 276,579 |
| 2025-10-10 | 159,700.00 | 161,000.00 | 156,500.00 | 160,000.00 | 154,781.54 | 439,164 |
| 2025-10-02 | 156,500.00 | 162,400.00 | 154,900.00 | 159,100.00 | 153,910.89 | 471,758 |
| 2025-10-01 | 156,700.00 | 158,500.00 | 154,000.00 | 155,100.00 | 150,041.35 | 178,898 |
| 2025-09-30 | 153,800.00 | 156,600.00 | 152,300.00 | 156,600.00 | 151,492.43 | 320,723 |
| 2025-09-29 | 155,000.00 | 159,000.00 | 154,500.00 | 155,300.00 | 150,234.83 | 240,483 |
| 2025-09-26 | 150,300.00 | 152,700.00 | 149,100.00 | 152,000.00 | 147,042.46 | 353,127 |
| 2025-09-25 | 152,500.00 | 152,600.00 | 148,600.00 | 150,200.00 | 145,301.17 | 257,759 |
| 2025-09-24 | 158,200.00 | 158,200.00 | 152,200.00 | 152,800.00 | 147,816.37 | 231,594 |
| 2025-09-23 | 155,300.00 | 158,800.00 | 154,500.00 | 157,600.00 | 152,459.82 | 184,399 |
| 2025-09-22 | 154,000.00 | 156,100.00 | 153,800.00 | 155,800.00 | 150,718.52 | 326,891 |
| 2025-09-19 | 153,600.00 | 154,800.00 | 152,800.00 | 153,400.00 | 148,396.80 | 287,863 |
| 2025-09-18 | 154,900.00 | 155,800.00 | 151,400.00 | 154,900.00 | 149,847.88 | 271,319 |
| 2025-09-17 | 158,800.00 | 160,100.00 | 154,000.00 | 155,200.00 | 150,138.09 | 329,091 |
| 2025-09-16 | 160,900.00 | 162,000.00 | 159,100.00 | 160,100.00 | 154,878.28 | 196,724 |
| 2025-09-15 | 158,400.00 | 165,800.00 | 158,300.00 | 160,600.00 | 155,361.97 | 274,333 |
| 2025-09-12 | 167,800.00 | 167,900.00 | 158,300.00 | 159,900.00 | 154,684.80 | 247,275 |
| 2025-09-11 | 158,100.00 | 160,900.00 | 157,900.00 | 160,900.00 | 155,652.18 | 346,442 |
| 2025-09-10 | 157,600.00 | 160,600.00 | 157,500.00 | 158,600.00 | 153,427.20 | 332,293 |
| 2025-09-09 | 151,000.00 | 159,500.00 | 149,700.00 | 157,500.00 | 152,363.08 | 381,389 |
| 2025-09-08 | 150,200.00 | 151,600.00 | 149,000.00 | 150,400.00 | 145,494.65 | 156,076 |
| 2025-09-05 | 148,500.00 | 150,500.00 | 148,000.00 | 149,900.00 | 145,010.95 | 235,180 |
| 2025-09-04 | 147,600.00 | 150,700.00 | 146,900.00 | 149,000.00 | 144,140.31 | 196,003 |
| 2025-09-03 | 151,900.00 | 152,800.00 | 147,600.00 | 149,000.00 | 144,140.31 | 364,546 |
| 2025-09-02 | 142,600.00 | 153,400.00 | 142,600.00 | 151,700.00 | 146,752.25 | 481,176 |
| 2025-09-01 | 143,200.00 | 145,700.00 | 141,500.00 | 143,800.00 | 139,109.91 | 224,013 |
| 2025-08-29 | 145,600.00 | 145,800.00 | 142,000.00 | 143,100.00 | 138,432.74 | 222,555 |
| 2025-08-28 | 140,000.00 | 146,000.00 | 139,200.00 | 144,100.00 | 139,400.12 | 370,389 |
| 2025-08-27 | 139,500.00 | 140,300.00 | 137,200.00 | 138,700.00 | 134,176.25 | 142,863 |
| 2025-08-26 | 140,000.00 | 141,000.00 | 138,300.00 | 139,100.00 | 134,563.20 | 304,696 |
| 2025-08-25 | 141,000.00 | 145,200.00 | 139,000.00 | 141,000.00 | 136,401.23 | 328,691 |
| 2025-08-22 | 140,000.00 | 143,900.00 | 136,000.00 | 139,400.00 | 134,853.42 | 619,856 |
| 2025-08-21 | 130,400.00 | 140,500.00 | 129,700.00 | 139,400.00 | 134,853.42 | 572,232 |
| 2025-08-20 | 130,100.00 | 130,200.00 | 126,700.00 | 129,800.00 | 125,566.52 | 474,038 |
| 2025-08-19 | 128,600.00 | 130,200.00 | 127,700.00 | 129,000.00 | 124,792.62 | 325,040 |
| 2025-08-18 | 127,700.00 | 128,400.00 | 126,300.00 | 127,500.00 | 123,341.54 | 313,241 |
| 2025-08-14 | 126,700.00 | 129,400.00 | 126,500.00 | 128,500.00 | 124,308.92 | 294,690 |
| 2025-08-13 | 123,500.00 | 125,900.00 | 122,800.00 | 125,300.00 | 121,213.29 | 215,631 |
| 2025-08-12 | 122,500.00 | 126,700.00 | 122,500.00 | 123,900.00 | 119,858.95 | 248,523 |
| 2025-08-11 | 124,500.00 | 124,700.00 | 122,200.00 | 123,600.00 | 119,568.74 | 126,659 |
| 2025-08-08 | 124,000.00 | 124,600.00 | 122,700.00 | 123,400.00 | 119,375.26 | 115,731 |
| 2025-08-07 | 123,900.00 | 124,800.00 | 121,800.00 | 124,200.00 | 120,149.17 | 188,041 |
| 2025-08-06 | 122,200.00 | 124,300.00 | 122,100.00 | 124,100.00 | 120,052.43 | 101,954 |
| 2025-08-05 | 120,800.00 | 125,000.00 | 120,700.00 | 123,100.00 | 119,085.05 | 209,216 |
| 2025-08-04 | 118,600.00 | 120,900.00 | 117,000.00 | 120,200.00 | 116,279.63 | 324,215 |
| 2025-08-01 | 124,100.00 | 125,200.00 | 119,300.00 | 119,700.00 | 115,795.94 | 307,245 |
| 2025-07-31 | 125,700.00 | 127,500.00 | 124,900.00 | 125,900.00 | 121,793.72 | 221,388 |
| 2025-07-30 | 124,900.00 | 127,500.00 | 124,800.00 | 127,300.00 | 123,148.06 | 188,495 |
| 2025-07-29 | 123,300.00 | 126,100.00 | 123,300.00 | 126,100.00 | 121,987.20 | 154,080 |
| 2025-07-28 | 127,600.00 | 129,000.00 | 123,100.00 | 124,500.00 | 120,439.38 | 200,625 |
| 2025-07-25 | 127,000.00 | 129,100.00 | 126,900.00 | 128,500.00 | 124,308.92 | 234,429 |
| 2025-07-24 | 129,000.00 | 132,800.00 | 127,100.00 | 128,200.00 | 124,018.71 | 432,325 |
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.