Samsung Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238,500.00 | 246,500.00 | 231,000.00 | 244,500.00 | 244,500.00 | 319,741 |
| 2026-10-16 | 235,000.00 | 245,000.00 | 231,500.00 | 238,500.00 | 238,500.00 | 427,824 |
| 2026-10-15 | 236,500.00 | 240,500.00 | 222,000.00 | 228,000.00 | 228,000.00 | 470,840 |
| 2026-10-14 | 263,500.00 | 263,500.00 | 243,000.00 | 246,500.00 | 246,500.00 | 300,559 |
| 2026-10-13 | 263,000.00 | 263,000.00 | 247,000.00 | 256,000.00 | 256,000.00 | 301,458 |
| 2026-10-12 | 271,000.00 | 273,500.00 | 262,500.00 | 267,500.00 | 267,500.00 | 299,964 |
| 2026-10-08 | 278,000.00 | 279,000.00 | 268,000.00 | 269,000.00 | 269,000.00 | 335,818 |
| 2026-10-07 | 281,500.00 | 289,500.00 | 277,000.00 | 281,000.00 | 281,000.00 | 171,805 |
| 2026-10-06 | 293,000.00 | 295,500.00 | 281,000.00 | 285,000.00 | 285,000.00 | 235,640 |
| 2026-10-02 | 283,000.00 | 289,000.00 | 281,000.00 | 289,000.00 | 289,000.00 | 183,046 |
| 2026-10-01 | 279,500.00 | 284,000.00 | 276,500.00 | 284,000.00 | 284,000.00 | 175,251 |
| 2026-09-30 | 293,000.00 | 293,500.00 | 279,000.00 | 282,000.00 | 282,000.00 | 266,708 |
| 2026-09-29 | 295,500.00 | 295,500.00 | 286,000.00 | 290,500.00 | 290,500.00 | 183,051 |
| 2026-09-28 | 296,000.00 | 302,000.00 | 289,000.00 | 296,000.00 | 296,000.00 | 361,889 |
| 2026-09-23 | 297,500.00 | 299,000.00 | 291,500.00 | 294,500.00 | 294,500.00 | 223,073 |
| 2026-09-22 | 299,500.00 | 304,000.00 | 287,000.00 | 291,000.00 | 291,000.00 | 217,843 |
| 2026-09-21 | 287,500.00 | 294,500.00 | 284,500.00 | 291,000.00 | 291,000.00 | 491,993 |
| 2026-09-18 | 288,500.00 | 291,000.00 | 280,500.00 | 283,500.00 | 283,500.00 | 302,633 |
| 2026-09-17 | 288,000.00 | 289,500.00 | 279,500.00 | 280,500.00 | 280,500.00 | 222,880 |
| 2026-09-16 | 285,500.00 | 287,000.00 | 282,000.00 | 283,500.00 | 283,500.00 | 262,214 |
| 2026-09-15 | 291,000.00 | 297,000.00 | 285,000.00 | 285,500.00 | 285,500.00 | 329,258 |
| 2026-09-14 | 299,000.00 | 301,000.00 | 289,000.00 | 298,000.00 | 298,000.00 | 438,994 |
| 2026-09-11 | 298,000.00 | 309,500.00 | 296,500.00 | 307,500.00 | 307,500.00 | 296,564 |
| 2026-09-10 | 301,500.00 | 311,500.00 | 300,500.00 | 309,500.00 | 309,500.00 | 444,571 |
| 2026-09-09 | 309,000.00 | 309,500.00 | 300,500.00 | 303,500.00 | 303,500.00 | 283,378 |
| 2026-09-08 | 312,500.00 | 319,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 263,836 |
| 2026-09-07 | 307,500.00 | 313,000.00 | 306,000.00 | 312,000.00 | 312,000.00 | 258,722 |
| 2026-09-04 | 305,000.00 | 305,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | 292,663 |
| 2026-09-03 | 299,000.00 | 311,000.00 | 296,000.00 | 303,000.00 | 303,000.00 | 360,074 |
| 2026-09-02 | 299,000.00 | 302,500.00 | 290,000.00 | 294,000.00 | 294,000.00 | 269,923 |
| 2026-09-01 | 300,000.00 | 310,500.00 | 296,000.00 | 309,500.00 | 309,500.00 | 306,643 |
| 2026-08-31 | 300,500.00 | 311,000.00 | 297,000.00 | 306,000.00 | 306,000.00 | 440,735 |
| 2026-08-28 | 302,500.00 | 311,000.00 | 299,500.00 | 310,000.00 | 310,000.00 | 273,414 |
| 2026-08-27 | 312,500.00 | 315,500.00 | 301,500.00 | 307,000.00 | 307,000.00 | 293,798 |
| 2026-08-26 | 293,000.00 | 316,500.00 | 286,500.00 | 309,500.00 | 309,500.00 | 1,073,963 |
| 2026-08-25 | 284,000.00 | 290,000.00 | 275,000.00 | 285,000.00 | 285,000.00 | 361,895 |
| 2026-08-24 | 321,500.00 | 322,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 714,630 |
| 2026-08-21 | 291,500.00 | 329,000.00 | 287,000.00 | 328,500.00 | 328,500.00 | 1,038,229 |
| 2026-08-20 | 286,000.00 | 306,500.00 | 283,500.00 | 297,000.00 | 297,000.00 | 581,363 |
| 2026-08-19 | 295,500.00 | 295,500.00 | 275,000.00 | 276,000.00 | 276,000.00 | 490,065 |
| 2026-08-18 | 308,000.00 | 317,500.00 | 301,000.00 | 310,500.00 | 310,500.00 | 501,630 |
| 2026-08-14 | 297,000.00 | 309,500.00 | 293,500.00 | 301,000.00 | 301,000.00 | 393,407 |
| 2026-08-13 | 311,000.00 | 321,500.00 | 289,000.00 | 291,500.00 | 291,500.00 | 561,760 |
| 2026-08-12 | 299,000.00 | 310,000.00 | 296,500.00 | 302,500.00 | 302,500.00 | 383,931 |
| 2026-08-11 | 278,000.00 | 291,000.00 | 271,500.00 | 289,500.00 | 289,500.00 | 287,247 |
| 2026-08-10 | 275,000.00 | 283,000.00 | 274,000.00 | 280,500.00 | 280,500.00 | 330,280 |
| 2026-08-07 | 281,500.00 | 284,500.00 | 270,000.00 | 275,500.00 | 275,500.00 | 394,855 |
| 2026-08-06 | 288,000.00 | 291,500.00 | 274,000.00 | 287,500.00 | 287,500.00 | 305,933 |
| 2026-08-05 | 294,500.00 | 296,500.00 | 281,500.00 | 294,000.00 | 294,000.00 | 636,762 |
| 2026-08-04 | 284,000.00 | 288,000.00 | 268,500.00 | 278,000.00 | 278,000.00 | 691,982 |
| 2026-08-03 | 298,000.00 | 303,000.00 | 279,000.00 | 287,500.00 | 287,500.00 | 355,395 |
| 2026-07-31 | 296,500.00 | 315,500.00 | 290,000.00 | 311,500.00 | 311,500.00 | 561,861 |
| 2026-07-30 | 264,000.00 | 280,000.00 | 257,000.00 | 264,000.00 | 264,000.00 | 617,177 |
| 2026-07-29 | 284,500.00 | 288,000.00 | 246,000.00 | 265,500.00 | 265,500.00 | 581,469 |
| 2026-07-28 | 296,000.00 | 296,000.00 | 276,000.00 | 285,000.00 | 285,000.00 | 442,214 |
| 2026-07-27 | 320,500.00 | 322,500.00 | 305,000.00 | 311,500.00 | 311,500.00 | 194,030 |
| 2026-07-24 | 325,500.00 | 325,500.00 | 307,000.00 | 318,000.00 | 318,000.00 | 234,813 |
| 2026-07-23 | 320,500.00 | 333,500.00 | 319,500.00 | 329,500.00 | 329,500.00 | 367,666 |
| 2026-07-22 | 336,000.00 | 343,000.00 | 318,000.00 | 320,000.00 | 320,000.00 | 345,636 |
| 2026-07-21 | 299,500.00 | 317,000.00 | 294,500.00 | 316,000.00 | 316,000.00 | 638,066 |
Page 1 of 5 · 244 trading daysOlder →
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.