Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 100,600.00 | 102,500.00 | 100,100.00 | 101,700.00 | 93,977.81 | 154,018 |
| 2024-10-24 | 99,900.00 | 101,200.00 | 99,300.00 | 100,600.00 | 92,961.33 | 208,246 |
| 2024-10-23 | 102,300.00 | 102,300.00 | 99,100.00 | 99,100.00 | 91,575.23 | 451,733 |
| 2024-10-22 | 101,100.00 | 103,300.00 | 101,100.00 | 102,800.00 | 94,994.28 | 293,855 |
| 2024-10-21 | 101,500.00 | 102,800.00 | 100,500.00 | 101,800.00 | 94,070.21 | 182,039 |
| 2024-10-18 | 101,100.00 | 101,400.00 | 100,000.00 | 101,000.00 | 93,330.96 | 127,587 |
| 2024-10-17 | 102,300.00 | 102,300.00 | 99,700.00 | 100,000.00 | 92,406.89 | 220,709 |
| 2024-10-16 | 99,100.00 | 102,000.00 | 98,500.00 | 102,000.00 | 94,255.03 | 242,002 |
| 2024-10-15 | 99,800.00 | 101,200.00 | 99,100.00 | 100,100.00 | 92,499.30 | 237,900 |
| 2024-10-14 | 98,000.00 | 100,500.00 | 97,700.00 | 99,400.00 | 91,852.45 | 333,471 |
| 2024-10-11 | 97,800.00 | 98,300.00 | 96,700.00 | 97,500.00 | 90,096.72 | 499,358 |
| 2024-10-10 | 97,400.00 | 98,000.00 | 95,600.00 | 97,100.00 | 89,727.09 | 464,789 |
| 2024-10-08 | 95,400.00 | 97,300.00 | 93,500.00 | 96,400.00 | 89,080.24 | 241,686 |
| 2024-10-07 | 93,600.00 | 95,500.00 | 93,000.00 | 95,100.00 | 87,878.95 | 142,590 |
| 2024-10-04 | 91,500.00 | 94,000.00 | 90,700.00 | 94,000.00 | 86,862.48 | 352,570 |
| 2024-10-02 | 92,100.00 | 92,800.00 | 90,700.00 | 90,700.00 | 83,813.05 | 447,798 |
| 2024-09-30 | 95,700.00 | 95,800.00 | 92,800.00 | 93,200.00 | 86,123.22 | 323,960 |
| 2024-09-27 | 96,000.00 | 97,000.00 | 94,400.00 | 94,400.00 | 87,232.10 | 217,421 |
| 2024-09-26 | 94,700.00 | 97,200.00 | 94,500.00 | 95,600.00 | 88,340.99 | 389,485 |
| 2024-09-25 | 98,200.00 | 98,600.00 | 92,500.00 | 93,600.00 | 86,492.85 | 788,814 |
| 2024-09-24 | 99,500.00 | 100,100.00 | 96,700.00 | 98,000.00 | 90,558.75 | 333,159 |
| 2024-09-23 | 101,400.00 | 101,500.00 | 96,900.00 | 98,600.00 | 91,113.19 | 227,390 |
| 2024-09-20 | 101,000.00 | 101,400.00 | 99,000.00 | 99,900.00 | 92,314.48 | 289,914 |
| 2024-09-19 | 99,400.00 | 103,100.00 | 98,500.00 | 100,400.00 | 92,776.52 | 562,848 |
| 2024-09-13 | 97,100.00 | 98,000.00 | 95,800.00 | 97,500.00 | 90,096.72 | 139,348 |
| 2024-09-12 | 93,800.00 | 96,200.00 | 92,500.00 | 96,200.00 | 88,895.43 | 238,609 |
| 2024-09-11 | 96,900.00 | 97,800.00 | 91,900.00 | 93,500.00 | 86,400.44 | 188,978 |
| 2024-09-10 | 94,900.00 | 98,000.00 | 94,200.00 | 97,200.00 | 89,819.50 | 195,896 |
| 2024-09-09 | 95,000.00 | 95,500.00 | 93,000.00 | 94,600.00 | 87,416.92 | 180,518 |
| 2024-09-06 | 98,000.00 | 98,100.00 | 95,500.00 | 96,400.00 | 89,080.24 | 181,128 |
| 2024-09-05 | 98,200.00 | 98,500.00 | 96,100.00 | 98,100.00 | 90,651.16 | 158,971 |
| 2024-09-04 | 98,000.00 | 100,000.00 | 97,300.00 | 98,400.00 | 90,928.38 | 229,639 |
| 2024-09-03 | 97,700.00 | 102,000.00 | 97,200.00 | 100,500.00 | 92,868.92 | 475,327 |
| 2024-09-02 | 97,200.00 | 99,200.00 | 96,700.00 | 97,200.00 | 89,819.50 | 214,973 |
| 2024-08-30 | 96,700.00 | 97,200.00 | 95,900.00 | 97,200.00 | 89,819.50 | 254,504 |
| 2024-08-29 | 96,100.00 | 98,400.00 | 94,200.00 | 95,800.00 | 88,525.80 | 216,448 |
| 2024-08-28 | 95,700.00 | 96,400.00 | 93,300.00 | 95,300.00 | 88,063.76 | 192,070 |
| 2024-08-27 | 98,400.00 | 98,500.00 | 94,500.00 | 95,700.00 | 88,433.39 | 173,868 |
| 2024-08-26 | 97,200.00 | 98,500.00 | 96,200.00 | 97,600.00 | 90,189.12 | 135,644 |
| 2024-08-23 | 97,000.00 | 98,200.00 | 96,300.00 | 97,400.00 | 90,004.31 | 167,169 |
| 2024-08-22 | 97,000.00 | 97,200.00 | 94,900.00 | 97,000.00 | 89,634.68 | 136,597 |
| 2024-08-21 | 98,000.00 | 98,500.00 | 95,800.00 | 97,000.00 | 89,634.68 | 195,404 |
| 2024-08-20 | 93,100.00 | 98,500.00 | 92,600.00 | 97,700.00 | 90,281.53 | 473,970 |
| 2024-08-19 | 90,300.00 | 95,900.00 | 89,500.00 | 93,600.00 | 86,492.85 | 575,832 |
| 2024-08-16 | 90,000.00 | 91,300.00 | 87,100.00 | 88,800.00 | 82,057.32 | 313,727 |
| 2024-08-14 | 94,000.00 | 94,700.00 | 87,200.00 | 88,200.00 | 81,502.88 | 424,957 |
| 2024-08-13 | 88,900.00 | 94,000.00 | 88,800.00 | 94,000.00 | 86,862.48 | 272,677 |
| 2024-08-12 | 91,100.00 | 91,100.00 | 88,400.00 | 89,700.00 | 82,888.98 | 99,532 |
| 2024-08-09 | 87,900.00 | 90,300.00 | 86,900.00 | 90,000.00 | 83,166.20 | 194,868 |
| 2024-08-08 | 84,100.00 | 88,400.00 | 83,800.00 | 87,700.00 | 81,040.84 | 363,363 |
| 2024-08-07 | 83,900.00 | 87,000.00 | 82,200.00 | 85,200.00 | 78,730.67 | 256,490 |
| 2024-08-06 | 89,000.00 | 89,000.00 | 84,700.00 | 84,800.00 | 78,361.04 | 362,319 |
| 2024-08-05 | 87,400.00 | 88,000.00 | 82,500.00 | 84,000.00 | 77,621.79 | 555,244 |
| 2024-08-02 | 93,000.00 | 93,500.00 | 89,000.00 | 90,200.00 | 83,351.01 | 329,140 |
| 2024-08-01 | 95,600.00 | 96,300.00 | 93,800.00 | 93,800.00 | 86,677.66 | 264,808 |
| 2024-07-31 | 96,000.00 | 99,400.00 | 95,500.00 | 96,500.00 | 89,172.65 | 451,545 |
| 2024-07-30 | 95,400.00 | 96,700.00 | 94,500.00 | 95,100.00 | 87,878.95 | 201,698 |
| 2024-07-29 | 95,400.00 | 99,600.00 | 95,400.00 | 96,300.00 | 88,987.83 | 288,299 |
| 2024-07-26 | 92,600.00 | 96,000.00 | 92,000.00 | 94,700.00 | 87,509.32 | 454,759 |
| 2024-07-25 | 94,500.00 | 95,000.00 | 91,300.00 | 91,400.00 | 84,459.90 | 297,204 |
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.