Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 83,700.00 | 83,700.00 | 82,100.00 | 83,000.00 | 80,292.92 | 132,643 |
| 2025-04-22 | 80,800.00 | 83,400.00 | 79,400.00 | 82,200.00 | 79,519.02 | 238,218 |
| 2025-04-21 | 79,600.00 | 80,300.00 | 79,100.00 | 80,300.00 | 77,680.98 | 48,102 |
| 2025-04-18 | 79,500.00 | 80,000.00 | 79,100.00 | 79,600.00 | 77,003.82 | 56,370 |
| 2025-04-17 | 79,900.00 | 79,900.00 | 78,700.00 | 79,400.00 | 76,810.34 | 85,102 |
| 2025-04-16 | 79,900.00 | 80,000.00 | 79,000.00 | 79,700.00 | 77,100.55 | 98,525 |
| 2025-04-15 | 78,600.00 | 79,800.00 | 78,400.00 | 79,500.00 | 76,907.08 | 108,764 |
| 2025-04-14 | 77,400.00 | 79,000.00 | 77,200.00 | 78,600.00 | 76,036.43 | 121,087 |
| 2025-04-11 | 77,000.00 | 77,300.00 | 75,900.00 | 77,200.00 | 74,682.09 | 175,148 |
| 2025-04-10 | 76,000.00 | 78,800.00 | 76,000.00 | 78,800.00 | 76,229.91 | 199,612 |
| 2025-04-09 | 75,100.00 | 76,000.00 | 73,300.00 | 73,600.00 | 71,199.51 | 287,484 |
| 2025-04-08 | 78,100.00 | 78,700.00 | 75,700.00 | 76,500.00 | 74,004.92 | 220,926 |
| 2025-04-07 | 78,300.00 | 78,800.00 | 76,100.00 | 77,500.00 | 74,972.31 | 185,631 |
| 2025-04-04 | 80,200.00 | 82,000.00 | 79,700.00 | 80,900.00 | 78,261.42 | 147,323 |
| 2025-04-03 | 80,100.00 | 81,600.00 | 79,600.00 | 81,300.00 | 78,648.37 | 260,527 |
| 2025-04-02 | 83,300.00 | 84,400.00 | 82,000.00 | 82,600.00 | 79,905.97 | 148,002 |
| 2025-04-01 | 82,800.00 | 84,900.00 | 82,700.00 | 83,500.00 | 80,776.62 | 163,085 |
| 2025-03-31 | 84,400.00 | 84,600.00 | 82,400.00 | 82,900.00 | 80,196.18 | 306,623 |
| 2025-03-28 | 85,600.00 | 85,900.00 | 84,100.00 | 85,300.00 | 82,517.91 | 126,757 |
| 2025-03-27 | 83,600.00 | 85,800.00 | 83,500.00 | 85,700.00 | 82,904.86 | 164,102 |
| 2025-03-26 | 85,300.00 | 85,300.00 | 84,000.00 | 84,300.00 | 81,550.52 | 134,092 |
| 2025-03-25 | 84,200.00 | 85,100.00 | 83,600.00 | 84,900.00 | 82,130.95 | 171,563 |
| 2025-03-24 | 85,400.00 | 86,200.00 | 84,900.00 | 85,000.00 | 82,227.69 | 101,816 |
| 2025-03-21 | 85,300.00 | 86,500.00 | 84,200.00 | 86,200.00 | 83,388.55 | 346,615 |
| 2025-03-20 | 85,900.00 | 87,400.00 | 84,700.00 | 85,700.00 | 82,904.86 | 192,196 |
| 2025-03-19 | 84,100.00 | 85,700.00 | 83,900.00 | 85,300.00 | 82,517.91 | 238,416 |
| 2025-03-18 | 83,200.00 | 85,000.00 | 82,900.00 | 84,100.00 | 81,357.05 | 311,864 |
| 2025-03-17 | 83,100.00 | 83,300.00 | 81,600.00 | 82,600.00 | 79,905.97 | 248,719 |
| 2025-03-14 | 83,400.00 | 83,400.00 | 81,600.00 | 82,000.00 | 79,325.54 | 213,583 |
| 2025-03-13 | 84,100.00 | 85,000.00 | 82,500.00 | 83,100.00 | 80,389.66 | 341,093 |
| 2025-03-12 | 82,900.00 | 84,600.00 | 82,700.00 | 84,100.00 | 81,357.05 | 237,900 |
| 2025-03-11 | 83,200.00 | 84,100.00 | 82,500.00 | 83,100.00 | 80,389.66 | 274,168 |
| 2025-03-10 | 84,000.00 | 85,800.00 | 83,500.00 | 84,800.00 | 82,034.22 | 163,827 |
| 2025-03-07 | 85,300.00 | 85,900.00 | 83,600.00 | 84,000.00 | 81,260.31 | 391,941 |
| 2025-03-06 | 85,400.00 | 86,300.00 | 84,500.00 | 85,400.00 | 82,614.65 | 254,242 |
| 2025-03-05 | 85,800.00 | 87,600.00 | 84,800.00 | 85,200.00 | 82,421.17 | 373,148 |
| 2025-03-04 | 86,000.00 | 86,800.00 | 85,200.00 | 85,700.00 | 82,904.86 | 147,592 |
| 2025-02-28 | 88,400.00 | 88,900.00 | 86,300.00 | 86,800.00 | 83,968.98 | 420,133 |
| 2025-02-27 | 90,300.00 | 90,500.00 | 87,900.00 | 89,300.00 | 86,387.45 | 296,207 |
| 2025-02-26 | 89,800.00 | 90,500.00 | 88,700.00 | 90,300.00 | 87,354.83 | 177,923 |
| 2025-02-25 | 90,200.00 | 90,600.00 | 89,500.00 | 89,700.00 | 86,774.40 | 290,433 |
| 2025-02-24 | 90,600.00 | 91,500.00 | 90,000.00 | 91,200.00 | 88,225.48 | 312,335 |
| 2025-02-21 | 96,200.00 | 96,300.00 | 89,700.00 | 90,300.00 | 87,354.83 | 568,688 |
| 2025-02-20 | 100,000.00 | 102,600.00 | 95,100.00 | 95,500.00 | 92,385.23 | 367,821 |
| 2025-02-19 | 100,100.00 | 102,300.00 | 99,800.00 | 100,500.00 | 97,222.15 | 280,507 |
| 2025-02-18 | 102,600.00 | 103,600.00 | 101,100.00 | 101,400.00 | 98,092.80 | 277,901 |
| 2025-02-17 | 97,500.00 | 103,700.00 | 96,800.00 | 103,600.00 | 100,221.05 | 528,399 |
| 2025-02-14 | 91,900.00 | 97,700.00 | 91,500.00 | 96,600.00 | 93,449.35 | 691,310 |
| 2025-02-13 | 90,300.00 | 91,200.00 | 88,800.00 | 90,000.00 | 87,064.62 | 240,316 |
| 2025-02-12 | 88,400.00 | 92,400.00 | 88,400.00 | 90,800.00 | 87,838.52 | 283,889 |
| 2025-02-11 | 90,100.00 | 91,000.00 | 89,100.00 | 89,100.00 | 86,193.97 | 133,169 |
| 2025-02-10 | 90,600.00 | 91,200.00 | 89,600.00 | 89,800.00 | 86,871.14 | 163,286 |
| 2025-02-07 | 93,700.00 | 93,900.00 | 90,800.00 | 90,900.00 | 87,935.26 | 532,899 |
| 2025-02-06 | 95,000.00 | 95,500.00 | 93,100.00 | 94,800.00 | 91,708.06 | 203,849 |
| 2025-02-05 | 94,900.00 | 96,900.00 | 94,400.00 | 95,000.00 | 91,901.54 | 331,635 |
| 2025-02-04 | 92,500.00 | 95,600.00 | 91,800.00 | 93,900.00 | 90,837.42 | 451,185 |
| 2025-02-03 | 87,500.00 | 92,300.00 | 85,800.00 | 91,600.00 | 88,612.43 | 468,783 |
| 2025-01-31 | 83,100.00 | 89,500.00 | 81,800.00 | 89,100.00 | 86,193.97 | 630,866 |
| 2025-01-24 | 83,500.00 | 83,700.00 | 81,000.00 | 81,200.00 | 78,551.63 | 397,120 |
| 2025-01-23 | 84,500.00 | 86,900.00 | 83,300.00 | 83,600.00 | 80,873.35 | 287,898 |
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.