Samsung Life Insurance Co., Ltd. (032830.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 82,400.00 | 84,000.00 | 82,200.00 | 82,900.00 | 82,900.00 | 283,094 |
| 13 Jun 2024 | 85,000.00 | 86,900.00 | 82,800.00 | 82,800.00 | 82,800.00 | 492,753 |
| 12 Jun 2024 | 83,500.00 | 85,000.00 | 83,200.00 | 84,900.00 | 84,900.00 | 163,854 |
| 11 Jun 2024 | 84,000.00 | 85,000.00 | 83,800.00 | 83,800.00 | 83,800.00 | 203,349 |
| 10 Jun 2024 | 82,300.00 | 84,800.00 | 81,700.00 | 83,600.00 | 83,600.00 | 242,469 |
| 07 Jun 2024 | 81,500.00 | 85,100.00 | 81,500.00 | 83,700.00 | 83,700.00 | 292,265 |
| 05 Jun 2024 | 82,700.00 | 83,500.00 | 81,000.00 | 81,200.00 | 81,200.00 | 315,342 |
| 04 Jun 2024 | 85,000.00 | 85,800.00 | 82,000.00 | 82,300.00 | 82,300.00 | 304,472 |
| 03 Jun 2024 | 85,100.00 | 86,300.00 | 84,200.00 | 85,300.00 | 85,300.00 | 128,213 |
| 31 May 2024 | 87,000.00 | 87,700.00 | 84,300.00 | 84,300.00 | 84,300.00 | 508,610 |
| 30 May 2024 | 84,700.00 | 86,700.00 | 84,700.00 | 85,200.00 | 85,200.00 | 268,367 |
| 29 May 2024 | 85,100.00 | 87,000.00 | 84,100.00 | 85,500.00 | 85,500.00 | 196,161 |
| 28 May 2024 | 84,800.00 | 88,200.00 | 84,600.00 | 87,000.00 | 87,000.00 | 295,007 |
| 27 May 2024 | 85,000.00 | 86,500.00 | 84,500.00 | 84,600.00 | 84,600.00 | 179,825 |
| 24 May 2024 | 85,600.00 | 86,700.00 | 85,100.00 | 85,600.00 | 85,600.00 | 184,221 |
| 23 May 2024 | 86,500.00 | 87,500.00 | 85,200.00 | 86,700.00 | 86,700.00 | 247,246 |
| 22 May 2024 | 91,200.00 | 91,400.00 | 86,600.00 | 87,000.00 | 87,000.00 | 396,133 |
| 21 May 2024 | 91,400.00 | 93,500.00 | 91,000.00 | 91,800.00 | 91,800.00 | 388,140 |
| 20 May 2024 | 89,700.00 | 91,900.00 | 88,000.00 | 91,700.00 | 91,700.00 | 384,260 |
| 17 May 2024 | 94,200.00 | 94,300.00 | 87,400.00 | 88,900.00 | 88,900.00 | 619,485 |
| 16 May 2024 | 94,700.00 | 97,500.00 | 94,200.00 | 95,000.00 | 95,000.00 | 1,144,347 |
| 14 May 2024 | 92,300.00 | 94,000.00 | 92,100.00 | 93,000.00 | 93,000.00 | 449,439 |
| 13 May 2024 | 93,200.00 | 96,400.00 | 92,600.00 | 93,100.00 | 93,100.00 | 498,272 |
| 10 May 2024 | 91,700.00 | 92,800.00 | 90,000.00 | 91,900.00 | 91,900.00 | 665,090 |
| 09 May 2024 | 88,900.00 | 90,000.00 | 88,300.00 | 88,600.00 | 88,600.00 | 366,593 |
| 08 May 2024 | 89,100.00 | 91,700.00 | 88,600.00 | 89,500.00 | 89,500.00 | 421,854 |
| 07 May 2024 | 85,400.00 | 89,000.00 | 85,400.00 | 88,300.00 | 88,300.00 | 428,850 |
| 03 May 2024 | 85,700.00 | 86,000.00 | 83,600.00 | 83,800.00 | 83,800.00 | 156,906 |
| 02 May 2024 | 86,500.00 | 87,100.00 | 84,300.00 | 84,800.00 | 84,800.00 | 237,021 |
| 30 Apr 2024 | 87,800.00 | 89,600.00 | 87,300.00 | 87,500.00 | 87,500.00 | 475,290 |
| 29 Apr 2024 | 89,600.00 | 89,600.00 | 87,700.00 | 88,600.00 | 88,600.00 | 261,357 |
| 26 Apr 2024 | 86,400.00 | 90,000.00 | 85,200.00 | 88,800.00 | 88,800.00 | 406,214 |
| 25 Apr 2024 | 84,600.00 | 87,700.00 | 84,500.00 | 86,400.00 | 86,400.00 | 282,587 |
| 24 Apr 2024 | 86,200.00 | 87,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | 279,812 |
| 23 Apr 2024 | 84,500.00 | 86,400.00 | 84,100.00 | 86,100.00 | 86,100.00 | 480,677 |
| 22 Apr 2024 | 78,500.00 | 84,400.00 | 78,500.00 | 84,200.00 | 84,200.00 | 559,067 |
| 19 Apr 2024 | 77,200.00 | 78,000.00 | 76,600.00 | 77,300.00 | 77,300.00 | 316,775 |
| 18 Apr 2024 | 78,200.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | 240,532 |
| 17 Apr 2024 | 78,900.00 | 79,800.00 | 77,300.00 | 78,000.00 | 78,000.00 | 273,169 |
| 16 Apr 2024 | 80,100.00 | 80,400.00 | 77,900.00 | 79,300.00 | 79,300.00 | 407,630 |
| 15 Apr 2024 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 373,271 |
| 12 Apr 2024 | 85,100.00 | 85,200.00 | 80,300.00 | 81,100.00 | 81,100.00 | 642,702 |
| 11 Apr 2024 | 85,400.00 | 86,500.00 | 82,800.00 | 85,000.00 | 85,000.00 | 701,571 |
| 09 Apr 2024 | 93,900.00 | 95,100.00 | 89,300.00 | 89,500.00 | 89,500.00 | 387,931 |
| 08 Apr 2024 | 91,200.00 | 95,800.00 | 90,500.00 | 93,700.00 | 93,700.00 | 368,699 |
| 05 Apr 2024 | 92,100.00 | 93,700.00 | 91,600.00 | 91,900.00 | 91,900.00 | 233,917 |
| 04 Apr 2024 | 93,400.00 | 94,500.00 | 92,500.00 | 93,400.00 | 93,400.00 | 261,784 |
| 03 Apr 2024 | 92,000.00 | 94,100.00 | 91,400.00 | 92,800.00 | 92,800.00 | 394,918 |
| 02 Apr 2024 | 90,600.00 | 93,600.00 | 89,800.00 | 92,900.00 | 92,900.00 | 334,033 |
| 01 Apr 2024 | 92,800.00 | 93,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | 273,054 |
| 29 Mar 2024 | 95,400.00 | 95,500.00 | 91,400.00 | 92,300.00 | 92,300.00 | 374,101 |
| 28 Mar 2024 | 93,200.00 | 96,000.00 | 93,100.00 | 95,500.00 | 95,500.00 | 347,523 |
| 27 Mar 2024 | 97,100.00 | 97,800.00 | 93,400.00 | 94,100.00 | 94,100.00 | 527,970 |
| 26 Mar 2024 | 97,200.00 | 99,200.00 | 97,200.00 | 97,800.00 | 97,800.00 | 333,694 |
| 25 Mar 2024 | 96,900.00 | 98,900.00 | 96,600.00 | 97,300.00 | 97,300.00 | 432,191 |
| 22 Mar 2024 | 97,400.00 | 99,800.00 | 96,900.00 | 97,900.00 | 97,900.00 | 419,266 |
| 21 Mar 2024 | 95,800.00 | 98,000.00 | 94,500.00 | 97,400.00 | 97,400.00 | 634,286 |
| 20 Mar 2024 | 94,600.00 | 99,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 625,174 |
| 19 Mar 2024 | 95,500.00 | 97,800.00 | 93,300.00 | 93,500.00 | 93,500.00 | 426,826 |
| 18 Mar 2024 | 99,100.00 | 99,100.00 | 93,300.00 | 97,200.00 | 97,200.00 | 533,608 |
| 15 Mar 2024 | 100,300.00 | 105,600.00 | 99,100.00 | 99,100.00 | 99,100.00 | 740,592 |
| 14 Mar 2024 | 100,000.00 | 101,400.00 | 99,000.00 | 101,300.00 | 101,300.00 | 750,176 |
| 13 Mar 2024 | 97,400.00 | 100,900.00 | 96,700.00 | 99,300.00 | 99,300.00 | 481,742 |
| 12 Mar 2024 | 102,100.00 | 102,600.00 | 96,900.00 | 97,500.00 | 97,500.00 | 707,883 |
| 11 Mar 2024 | 103,900.00 | 105,000.00 | 100,000.00 | 103,100.00 | 103,100.00 | 449,186 |
| 08 Mar 2024 | 107,200.00 | 108,500.00 | 104,200.00 | 105,100.00 | 105,100.00 | 415,426 |
| 07 Mar 2024 | 103,500.00 | 107,500.00 | 102,800.00 | 106,000.00 | 106,000.00 | 494,554 |
| 06 Mar 2024 | 103,500.00 | 105,600.00 | 101,800.00 | 103,400.00 | 103,400.00 | 431,226 |
| 05 Mar 2024 | 101,600.00 | 107,800.00 | 101,100.00 | 104,500.00 | 104,500.00 | 980,345 |
| 04 Mar 2024 | 98,100.00 | 104,300.00 | 98,000.00 | 103,900.00 | 103,900.00 | 831,903 |
| 29 Feb 2024 | 101,800.00 | 103,900.00 | 96,200.00 | 96,900.00 | 96,900.00 | 919,438 |
| 28 Feb 2024 | 91,400.00 | 102,900.00 | 89,000.00 | 102,900.00 | 102,900.00 | 1,265,840 |
| 27 Feb 2024 | 90,500.00 | 95,200.00 | 87,600.00 | 92,100.00 | 92,100.00 | 808,288 |
| 26 Feb 2024 | 93,600.00 | 94,900.00 | 87,500.00 | 92,200.00 | 92,200.00 | 1,479,932 |
| 23 Feb 2024 | 94,500.00 | 97,300.00 | 93,900.00 | 95,600.00 | 95,600.00 | 1,265,607 |
| 22 Feb 2024 | 87,800.00 | 93,200.00 | 87,100.00 | 92,100.00 | 92,100.00 | 1,397,509 |
| 21 Feb 2024 | 82,500.00 | 88,500.00 | 82,500.00 | 88,300.00 | 88,300.00 | 1,483,219 |
| 20 Feb 2024 | 85,000.00 | 85,700.00 | 80,600.00 | 81,700.00 | 81,700.00 | 671,463 |
| 19 Feb 2024 | 80,300.00 | 86,000.00 | 80,000.00 | 85,000.00 | 85,000.00 | 903,962 |
| 16 Feb 2024 | 79,700.00 | 80,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 531,149 |
| 15 Feb 2024 | 81,400.00 | 81,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 479,733 |
| 14 Feb 2024 | 82,100.00 | 83,200.00 | 80,200.00 | 80,800.00 | 80,800.00 | 551,305 |
| 13 Feb 2024 | 83,000.00 | 85,100.00 | 82,000.00 | 83,200.00 | 83,200.00 | 719,249 |
| 08 Feb 2024 | 80,900.00 | 83,400.00 | 80,800.00 | 83,000.00 | 83,000.00 | 820,659 |
| 07 Feb 2024 | 77,400.00 | 81,500.00 | 76,900.00 | 81,400.00 | 81,400.00 | 963,479 |
| 06 Feb 2024 | 76,000.00 | 80,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 700,064 |
| 05 Feb 2024 | 78,600.00 | 79,100.00 | 74,500.00 | 77,200.00 | 77,200.00 | 789,957 |
| 02 Feb 2024 | 77,000.00 | 79,200.00 | 73,600.00 | 78,400.00 | 78,400.00 | 1,438,843 |
| 01 Feb 2024 | 69,300.00 | 76,800.00 | 68,900.00 | 76,000.00 | 76,000.00 | 1,833,912 |
| 31 Jan 2024 | 65,800.00 | 69,300.00 | 65,800.00 | 69,300.00 | 69,300.00 | 683,521 |
| 30 Jan 2024 | 65,600.00 | 66,800.00 | 65,500.00 | 65,800.00 | 65,800.00 | 363,573 |
| 29 Jan 2024 | 64,000.00 | 66,500.00 | 63,800.00 | 65,700.00 | 65,700.00 | 375,824 |
| 26 Jan 2024 | 63,400.00 | 64,600.00 | 62,800.00 | 63,800.00 | 63,800.00 | 203,229 |
| 25 Jan 2024 | 62,700.00 | 63,900.00 | 62,300.00 | 63,800.00 | 63,800.00 | 262,609 |
| 24 Jan 2024 | 61,700.00 | 62,800.00 | 61,700.00 | 62,600.00 | 62,600.00 | 193,608 |
| 23 Jan 2024 | 61,200.00 | 62,100.00 | 61,100.00 | 62,100.00 | 62,100.00 | 295,282 |
| 22 Jan 2024 | 61,000.00 | 61,700.00 | 60,400.00 | 61,000.00 | 61,000.00 | 230,762 |
| 19 Jan 2024 | 60,500.00 | 61,000.00 | 60,000.00 | 60,800.00 | 60,800.00 | 401,304 |
| 18 Jan 2024 | 61,300.00 | 61,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | 331,914 |
| 17 Jan 2024 | 62,300.00 | 62,500.00 | 61,100.00 | 61,100.00 | 61,100.00 | 281,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.