Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 86,400.00 | 87,300.00 | 85,200.00 | 85,200.00 | 82,421.17 | 323,289 |
| 2025-01-21 | 88,500.00 | 88,700.00 | 85,500.00 | 85,800.00 | 83,001.60 | 345,576 |
| 2025-01-20 | 91,100.00 | 91,500.00 | 87,900.00 | 88,100.00 | 85,226.58 | 255,900 |
| 2025-01-17 | 91,800.00 | 92,900.00 | 90,800.00 | 91,100.00 | 88,128.74 | 183,971 |
| 2025-01-16 | 92,000.00 | 92,500.00 | 90,600.00 | 91,300.00 | 88,322.22 | 312,247 |
| 2025-01-15 | 94,000.00 | 94,200.00 | 90,000.00 | 91,000.00 | 88,032.00 | 334,945 |
| 2025-01-14 | 94,600.00 | 94,600.00 | 92,500.00 | 93,500.00 | 90,450.46 | 293,758 |
| 2025-01-13 | 93,400.00 | 94,200.00 | 92,800.00 | 93,900.00 | 90,837.42 | 269,150 |
| 2025-01-10 | 93,100.00 | 94,900.00 | 93,000.00 | 93,900.00 | 90,837.42 | 243,047 |
| 2025-01-09 | 94,100.00 | 95,400.00 | 93,800.00 | 94,000.00 | 90,934.15 | 198,085 |
| 2025-01-08 | 92,500.00 | 95,500.00 | 92,000.00 | 95,200.00 | 92,095.02 | 340,850 |
| 2025-01-07 | 92,600.00 | 93,800.00 | 92,000.00 | 92,600.00 | 89,579.82 | 148,136 |
| 2025-01-06 | 92,800.00 | 93,600.00 | 90,700.00 | 92,600.00 | 89,579.82 | 344,271 |
| 2025-01-03 | 92,100.00 | 94,500.00 | 91,900.00 | 93,200.00 | 90,160.25 | 280,120 |
| 2025-01-02 | 93,300.00 | 94,600.00 | 91,000.00 | 91,500.00 | 88,515.69 | 358,508 |
| 2024-12-30 | 98,100.00 | 98,100.00 | 94,600.00 | 94,800.00 | 91,708.06 | 261,424 |
| 2024-12-27 | 97,400.00 | 98,300.00 | 96,300.00 | 97,200.00 | 94,029.78 | 301,311 |
| 2024-12-26 | 103,400.00 | 103,400.00 | 99,800.00 | 100,500.00 | 92,868.92 | 163,192 |
| 2024-12-24 | 102,800.00 | 103,400.00 | 102,200.00 | 102,600.00 | 94,809.47 | 160,486 |
| 2024-12-23 | 99,300.00 | 103,100.00 | 98,100.00 | 102,800.00 | 94,994.28 | 239,115 |
| 2024-12-20 | 98,100.00 | 99,300.00 | 97,700.00 | 98,500.00 | 91,020.79 | 212,917 |
| 2024-12-19 | 98,000.00 | 100,100.00 | 97,600.00 | 98,500.00 | 91,020.79 | 268,058 |
| 2024-12-18 | 99,600.00 | 100,700.00 | 97,900.00 | 100,000.00 | 92,406.89 | 287,346 |
| 2024-12-17 | 98,400.00 | 100,300.00 | 96,700.00 | 98,700.00 | 91,205.60 | 461,074 |
| 2024-12-16 | 100,000.00 | 101,000.00 | 98,000.00 | 98,200.00 | 90,743.56 | 187,232 |
| 2024-12-13 | 103,900.00 | 104,200.00 | 98,300.00 | 98,800.00 | 91,298.01 | 410,434 |
| 2024-12-12 | 102,900.00 | 105,500.00 | 102,100.00 | 103,900.00 | 96,010.76 | 502,884 |
| 2024-12-11 | 98,900.00 | 102,300.00 | 98,800.00 | 101,500.00 | 93,792.99 | 166,361 |
| 2024-12-10 | 99,000.00 | 100,800.00 | 98,100.00 | 100,500.00 | 92,868.92 | 252,143 |
| 2024-12-09 | 101,800.00 | 101,800.00 | 98,000.00 | 98,000.00 | 90,558.75 | 320,840 |
| 2024-12-06 | 101,500.00 | 103,300.00 | 99,000.00 | 102,800.00 | 94,994.28 | 323,043 |
| 2024-12-05 | 104,600.00 | 105,300.00 | 101,200.00 | 101,500.00 | 93,792.99 | 302,713 |
| 2024-12-04 | 108,000.00 | 108,000.00 | 103,000.00 | 104,200.00 | 96,287.98 | 341,039 |
| 2024-12-03 | 108,700.00 | 109,900.00 | 108,500.00 | 109,000.00 | 100,723.51 | 249,657 |
| 2024-12-02 | 109,200.00 | 109,200.00 | 106,000.00 | 106,600.00 | 98,505.74 | 144,939 |
| 2024-11-29 | 108,000.00 | 108,300.00 | 104,900.00 | 107,100.00 | 98,967.78 | 253,079 |
| 2024-11-28 | 109,000.00 | 109,200.00 | 107,300.00 | 107,900.00 | 99,707.03 | 156,981 |
| 2024-11-27 | 105,100.00 | 110,400.00 | 105,100.00 | 109,000.00 | 100,723.51 | 319,674 |
| 2024-11-26 | 104,700.00 | 106,000.00 | 103,700.00 | 104,600.00 | 96,657.61 | 298,799 |
| 2024-11-25 | 107,600.00 | 108,000.00 | 105,600.00 | 106,000.00 | 97,951.30 | 327,798 |
| 2024-11-22 | 106,500.00 | 108,000.00 | 105,300.00 | 106,500.00 | 98,413.34 | 166,992 |
| 2024-11-21 | 104,900.00 | 106,000.00 | 103,800.00 | 104,600.00 | 96,657.61 | 140,176 |
| 2024-11-20 | 103,600.00 | 108,000.00 | 103,100.00 | 105,200.00 | 97,212.05 | 190,275 |
| 2024-11-19 | 105,800.00 | 107,200.00 | 103,400.00 | 104,800.00 | 96,842.42 | 313,973 |
| 2024-11-18 | 103,000.00 | 111,000.00 | 101,800.00 | 108,800.00 | 100,538.69 | 921,918 |
| 2024-11-15 | 97,500.00 | 99,400.00 | 96,600.00 | 97,600.00 | 90,189.12 | 193,190 |
| 2024-11-14 | 98,600.00 | 98,900.00 | 95,600.00 | 95,600.00 | 88,340.99 | 419,783 |
| 2024-11-13 | 100,100.00 | 100,800.00 | 98,400.00 | 98,600.00 | 91,113.19 | 184,378 |
| 2024-11-12 | 103,500.00 | 104,600.00 | 100,800.00 | 101,000.00 | 93,330.96 | 219,135 |
| 2024-11-11 | 103,100.00 | 104,500.00 | 102,800.00 | 103,400.00 | 95,548.72 | 92,283 |
| 2024-11-08 | 104,000.00 | 105,000.00 | 102,400.00 | 104,900.00 | 96,934.83 | 209,731 |
| 2024-11-07 | 103,500.00 | 104,700.00 | 103,000.00 | 103,000.00 | 95,179.10 | 286,595 |
| 2024-11-06 | 103,500.00 | 105,300.00 | 103,000.00 | 104,900.00 | 96,934.83 | 209,230 |
| 2024-11-05 | 103,000.00 | 104,400.00 | 102,600.00 | 104,300.00 | 96,380.38 | 176,866 |
| 2024-11-04 | 104,400.00 | 104,400.00 | 103,000.00 | 104,000.00 | 96,103.16 | 194,783 |
| 2024-11-01 | 102,300.00 | 104,900.00 | 101,500.00 | 103,800.00 | 95,918.35 | 273,167 |
| 2024-10-31 | 102,000.00 | 102,300.00 | 99,800.00 | 101,500.00 | 93,792.99 | 327,396 |
| 2024-10-30 | 102,500.00 | 102,500.00 | 99,900.00 | 101,800.00 | 94,070.21 | 233,704 |
| 2024-10-29 | 101,700.00 | 102,600.00 | 101,000.00 | 102,500.00 | 94,717.06 | 95,089 |
| 2024-10-28 | 102,000.00 | 102,500.00 | 100,000.00 | 102,500.00 | 94,717.06 | 153,148 |
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.