Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 132,600.00 | 132,600.00 | 126,100.00 | 129,100.00 | 124,889.35 | 324,956 |
| 2025-07-22 | 132,000.00 | 135,600.00 | 130,500.00 | 131,300.00 | 127,017.60 | 194,868 |
| 2025-07-21 | 133,200.00 | 134,400.00 | 131,800.00 | 132,600.00 | 128,275.20 | 278,303 |
| 2025-07-18 | 139,200.00 | 139,800.00 | 131,500.00 | 135,600.00 | 131,177.35 | 378,143 |
| 2025-07-17 | 138,000.00 | 142,800.00 | 134,900.00 | 139,800.00 | 135,240.37 | 599,570 |
| 2025-07-16 | 136,700.00 | 139,800.00 | 136,000.00 | 136,600.00 | 132,144.74 | 262,197 |
| 2025-07-15 | 139,300.00 | 140,100.00 | 136,900.00 | 138,500.00 | 133,982.77 | 375,353 |
| 2025-07-14 | 131,500.00 | 146,800.00 | 131,500.00 | 140,700.00 | 136,111.02 | 885,106 |
| 2025-07-11 | 132,100.00 | 134,500.00 | 128,800.00 | 131,600.00 | 127,307.82 | 164,677 |
| 2025-07-10 | 132,400.00 | 134,600.00 | 130,100.00 | 133,000.00 | 128,662.15 | 363,155 |
| 2025-07-09 | 128,200.00 | 134,500.00 | 128,100.00 | 133,000.00 | 128,662.15 | 356,609 |
| 2025-07-08 | 126,600.00 | 130,800.00 | 123,900.00 | 130,400.00 | 126,146.95 | 345,500 |
| 2025-07-07 | 121,900.00 | 127,200.00 | 121,100.00 | 126,500.00 | 122,374.15 | 156,476 |
| 2025-07-04 | 126,300.00 | 127,100.00 | 123,200.00 | 123,900.00 | 119,858.95 | 241,584 |
| 2025-07-03 | 128,300.00 | 129,900.00 | 126,500.00 | 127,200.00 | 123,051.32 | 287,932 |
| 2025-07-02 | 130,200.00 | 131,500.00 | 125,000.00 | 127,400.00 | 123,244.80 | 384,428 |
| 2025-07-01 | 129,500.00 | 135,100.00 | 128,800.00 | 130,000.00 | 125,760.00 | 446,050 |
| 2025-06-30 | 128,500.00 | 130,600.00 | 127,000.00 | 127,400.00 | 123,244.80 | 286,661 |
| 2025-06-27 | 126,400.00 | 130,000.00 | 125,100.00 | 126,300.00 | 122,180.68 | 438,651 |
| 2025-06-26 | 127,600.00 | 128,850.00 | 122,700.00 | 125,500.00 | 121,406.77 | 384,250 |
| 2025-06-25 | 130,100.00 | 131,000.00 | 127,600.00 | 129,000.00 | 124,792.62 | 289,015 |
| 2025-06-24 | 126,800.00 | 133,400.00 | 126,500.00 | 128,500.00 | 124,308.92 | 484,144 |
| 2025-06-23 | 124,900.00 | 126,500.00 | 123,500.00 | 124,400.00 | 120,342.65 | 315,378 |
| 2025-06-20 | 124,200.00 | 127,300.00 | 122,000.00 | 127,200.00 | 123,051.32 | 616,237 |
| 2025-06-19 | 122,400.00 | 126,700.00 | 122,400.00 | 124,500.00 | 120,439.38 | 284,216 |
| 2025-06-18 | 124,900.00 | 124,900.00 | 122,200.00 | 123,600.00 | 119,568.74 | 354,727 |
| 2025-06-17 | 126,100.00 | 128,500.00 | 125,400.00 | 126,800.00 | 122,664.37 | 368,450 |
| 2025-06-16 | 127,100.00 | 130,500.00 | 123,800.00 | 127,900.00 | 123,728.49 | 424,095 |
| 2025-06-13 | 122,700.00 | 127,100.00 | 121,200.00 | 124,800.00 | 120,729.60 | 751,965 |
| 2025-06-12 | 122,400.00 | 124,300.00 | 120,200.00 | 122,600.00 | 118,601.35 | 536,093 |
| 2025-06-11 | 117,100.00 | 124,400.00 | 116,600.00 | 122,500.00 | 118,504.62 | 612,060 |
| 2025-06-10 | 122,000.00 | 124,000.00 | 114,000.00 | 116,200.00 | 112,410.09 | 922,709 |
| 2025-06-09 | 121,600.00 | 122,000.00 | 117,800.00 | 121,800.00 | 117,827.45 | 877,963 |
| 2025-06-05 | 108,300.00 | 128,200.00 | 106,600.00 | 120,500.00 | 116,569.85 | 1,144,121 |
| 2025-06-04 | 101,900.00 | 109,100.00 | 101,200.00 | 108,800.00 | 105,251.45 | 711,148 |
| 2025-06-02 | 98,900.00 | 101,200.00 | 98,100.00 | 99,900.00 | 96,641.72 | 551,726 |
| 2025-05-30 | 99,100.00 | 101,000.00 | 98,700.00 | 98,900.00 | 95,674.34 | 804,456 |
| 2025-05-29 | 98,300.00 | 100,800.00 | 97,400.00 | 99,400.00 | 96,158.03 | 469,309 |
| 2025-05-28 | 96,800.00 | 97,700.00 | 95,700.00 | 96,500.00 | 93,352.62 | 322,995 |
| 2025-05-27 | 98,500.00 | 99,600.00 | 95,700.00 | 97,000.00 | 93,836.31 | 292,276 |
| 2025-05-26 | 91,900.00 | 99,600.00 | 91,800.00 | 99,300.00 | 96,061.29 | 562,080 |
| 2025-05-23 | 90,300.00 | 94,100.00 | 90,300.00 | 92,000.00 | 88,999.38 | 255,393 |
| 2025-05-22 | 96,000.00 | 97,500.00 | 89,700.00 | 90,600.00 | 87,645.05 | 693,196 |
| 2025-05-21 | 88,000.00 | 92,900.00 | 87,300.00 | 91,500.00 | 88,515.69 | 406,323 |
| 2025-05-20 | 89,500.00 | 89,800.00 | 87,600.00 | 88,200.00 | 85,323.32 | 163,586 |
| 2025-05-19 | 84,400.00 | 90,400.00 | 84,200.00 | 89,000.00 | 86,097.23 | 435,000 |
| 2025-05-16 | 83,300.00 | 84,800.00 | 82,700.00 | 84,300.00 | 81,550.52 | 142,427 |
| 2025-05-15 | 85,000.00 | 85,100.00 | 83,100.00 | 83,500.00 | 80,776.62 | 245,544 |
| 2025-05-14 | 86,100.00 | 86,600.00 | 84,700.00 | 86,300.00 | 83,485.29 | 177,344 |
| 2025-05-13 | 84,900.00 | 86,400.00 | 84,900.00 | 86,200.00 | 83,388.55 | 137,976 |
| 2025-05-12 | 85,100.00 | 86,200.00 | 84,700.00 | 85,800.00 | 83,001.60 | 97,259 |
| 2025-05-09 | 84,900.00 | 85,400.00 | 84,300.00 | 84,600.00 | 81,840.74 | 66,213 |
| 2025-05-08 | 84,200.00 | 85,800.00 | 84,200.00 | 84,800.00 | 82,034.22 | 202,056 |
| 2025-05-07 | 86,300.00 | 86,400.00 | 84,500.00 | 84,600.00 | 81,840.74 | 130,632 |
| 2025-05-02 | 86,000.00 | 86,700.00 | 84,300.00 | 85,300.00 | 82,517.91 | 187,742 |
| 2025-04-30 | 85,400.00 | 86,200.00 | 84,700.00 | 86,200.00 | 83,388.55 | 320,413 |
| 2025-04-29 | 83,200.00 | 85,500.00 | 82,800.00 | 85,100.00 | 82,324.43 | 178,586 |
| 2025-04-28 | 82,600.00 | 84,100.00 | 82,600.00 | 83,200.00 | 80,486.40 | 120,708 |
| 2025-04-25 | 83,300.00 | 84,400.00 | 82,600.00 | 82,800.00 | 80,099.45 | 148,408 |
| 2025-04-24 | 82,200.00 | 83,200.00 | 82,200.00 | 82,900.00 | 80,196.18 | 118,609 |
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.