UK markets closed

Samsung Life Insurance Co., Ltd. (032830.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
82,900.00+100.00 (+0.12%)
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202482,400.0084,000.0082,200.0082,900.0082,900.00283,094
13 Jun 202485,000.0086,900.0082,800.0082,800.0082,800.00492,753
12 Jun 202483,500.0085,000.0083,200.0084,900.0084,900.00163,854
11 Jun 202484,000.0085,000.0083,800.0083,800.0083,800.00203,349
10 Jun 202482,300.0084,800.0081,700.0083,600.0083,600.00242,469
07 Jun 202481,500.0085,100.0081,500.0083,700.0083,700.00292,265
05 Jun 202482,700.0083,500.0081,000.0081,200.0081,200.00315,342
04 Jun 202485,000.0085,800.0082,000.0082,300.0082,300.00304,472
03 Jun 202485,100.0086,300.0084,200.0085,300.0085,300.00128,213
31 May 202487,000.0087,700.0084,300.0084,300.0084,300.00508,610
30 May 202484,700.0086,700.0084,700.0085,200.0085,200.00268,367
29 May 202485,100.0087,000.0084,100.0085,500.0085,500.00196,161
28 May 202484,800.0088,200.0084,600.0087,000.0087,000.00295,007
27 May 202485,000.0086,500.0084,500.0084,600.0084,600.00179,825
24 May 202485,600.0086,700.0085,100.0085,600.0085,600.00184,221
23 May 202486,500.0087,500.0085,200.0086,700.0086,700.00247,246
22 May 202491,200.0091,400.0086,600.0087,000.0087,000.00396,133
21 May 202491,400.0093,500.0091,000.0091,800.0091,800.00388,140
20 May 202489,700.0091,900.0088,000.0091,700.0091,700.00384,260
17 May 202494,200.0094,300.0087,400.0088,900.0088,900.00619,485
16 May 202494,700.0097,500.0094,200.0095,000.0095,000.001,144,347
14 May 202492,300.0094,000.0092,100.0093,000.0093,000.00449,439
13 May 202493,200.0096,400.0092,600.0093,100.0093,100.00498,272
10 May 202491,700.0092,800.0090,000.0091,900.0091,900.00665,090
09 May 202488,900.0090,000.0088,300.0088,600.0088,600.00366,593
08 May 202489,100.0091,700.0088,600.0089,500.0089,500.00421,854
07 May 202485,400.0089,000.0085,400.0088,300.0088,300.00428,850
03 May 202485,700.0086,000.0083,600.0083,800.0083,800.00156,906
02 May 202486,500.0087,100.0084,300.0084,800.0084,800.00237,021
30 Apr 202487,800.0089,600.0087,300.0087,500.0087,500.00475,290
29 Apr 202489,600.0089,600.0087,700.0088,600.0088,600.00261,357
26 Apr 202486,400.0090,000.0085,200.0088,800.0088,800.00406,214
25 Apr 202484,600.0087,700.0084,500.0086,400.0086,400.00282,587
24 Apr 202486,200.0087,000.0085,100.0085,400.0085,400.00279,812
23 Apr 202484,500.0086,400.0084,100.0086,100.0086,100.00480,677
22 Apr 202478,500.0084,400.0078,500.0084,200.0084,200.00559,067
19 Apr 202477,200.0078,000.0076,600.0077,300.0077,300.00316,775
18 Apr 202478,200.0079,300.0077,600.0078,000.0078,000.00240,532
17 Apr 202478,900.0079,800.0077,300.0078,000.0078,000.00273,169
16 Apr 202480,100.0080,400.0077,900.0079,300.0079,300.00407,630
15 Apr 202481,000.0082,300.0079,100.0081,300.0081,300.00373,271
12 Apr 202485,100.0085,200.0080,300.0081,100.0081,100.00642,702
11 Apr 202485,400.0086,500.0082,800.0085,000.0085,000.00701,571
09 Apr 202493,900.0095,100.0089,300.0089,500.0089,500.00387,931
08 Apr 202491,200.0095,800.0090,500.0093,700.0093,700.00368,699
05 Apr 202492,100.0093,700.0091,600.0091,900.0091,900.00233,917
04 Apr 202493,400.0094,500.0092,500.0093,400.0093,400.00261,784
03 Apr 202492,000.0094,100.0091,400.0092,800.0092,800.00394,918
02 Apr 202490,600.0093,600.0089,800.0092,900.0092,900.00334,033
01 Apr 202492,800.0093,500.0090,800.0091,500.0091,500.00273,054
29 Mar 202495,400.0095,500.0091,400.0092,300.0092,300.00374,101
28 Mar 202493,200.0096,000.0093,100.0095,500.0095,500.00347,523
27 Mar 202497,100.0097,800.0093,400.0094,100.0094,100.00527,970
26 Mar 202497,200.0099,200.0097,200.0097,800.0097,800.00333,694
25 Mar 202496,900.0098,900.0096,600.0097,300.0097,300.00432,191
22 Mar 202497,400.0099,800.0096,900.0097,900.0097,900.00419,266
21 Mar 202495,800.0098,000.0094,500.0097,400.0097,400.00634,286
20 Mar 202494,600.0099,100.0094,600.0095,800.0095,800.00625,174
19 Mar 202495,500.0097,800.0093,300.0093,500.0093,500.00426,826
18 Mar 202499,100.0099,100.0093,300.0097,200.0097,200.00533,608
15 Mar 2024100,300.00105,600.0099,100.0099,100.0099,100.00740,592
14 Mar 2024100,000.00101,400.0099,000.00101,300.00101,300.00750,176
13 Mar 202497,400.00100,900.0096,700.0099,300.0099,300.00481,742
12 Mar 2024102,100.00102,600.0096,900.0097,500.0097,500.00707,883
11 Mar 2024103,900.00105,000.00100,000.00103,100.00103,100.00449,186
08 Mar 2024107,200.00108,500.00104,200.00105,100.00105,100.00415,426
07 Mar 2024103,500.00107,500.00102,800.00106,000.00106,000.00494,554
06 Mar 2024103,500.00105,600.00101,800.00103,400.00103,400.00431,226
05 Mar 2024101,600.00107,800.00101,100.00104,500.00104,500.00980,345
04 Mar 202498,100.00104,300.0098,000.00103,900.00103,900.00831,903
29 Feb 2024101,800.00103,900.0096,200.0096,900.0096,900.00919,438
28 Feb 202491,400.00102,900.0089,000.00102,900.00102,900.001,265,840
27 Feb 202490,500.0095,200.0087,600.0092,100.0092,100.00808,288
26 Feb 202493,600.0094,900.0087,500.0092,200.0092,200.001,479,932
23 Feb 202494,500.0097,300.0093,900.0095,600.0095,600.001,265,607
22 Feb 202487,800.0093,200.0087,100.0092,100.0092,100.001,397,509
21 Feb 202482,500.0088,500.0082,500.0088,300.0088,300.001,483,219
20 Feb 202485,000.0085,700.0080,600.0081,700.0081,700.00671,463
19 Feb 202480,300.0086,000.0080,000.0085,000.0085,000.00903,962
16 Feb 202479,700.0080,300.0077,600.0080,300.0080,300.00531,149
15 Feb 202481,400.0081,500.0078,600.0079,100.0079,100.00479,733
14 Feb 202482,100.0083,200.0080,200.0080,800.0080,800.00551,305
13 Feb 202483,000.0085,100.0082,000.0083,200.0083,200.00719,249
08 Feb 202480,900.0083,400.0080,800.0083,000.0083,000.00820,659
07 Feb 202477,400.0081,500.0076,900.0081,400.0081,400.00963,479
06 Feb 202476,000.0080,400.0076,000.0077,400.0077,400.00700,064
05 Feb 202478,600.0079,100.0074,500.0077,200.0077,200.00789,957
02 Feb 202477,000.0079,200.0073,600.0078,400.0078,400.001,438,843
01 Feb 202469,300.0076,800.0068,900.0076,000.0076,000.001,833,912
31 Jan 202465,800.0069,300.0065,800.0069,300.0069,300.00683,521
30 Jan 202465,600.0066,800.0065,500.0065,800.0065,800.00363,573
29 Jan 202464,000.0066,500.0063,800.0065,700.0065,700.00375,824
26 Jan 202463,400.0064,600.0062,800.0063,800.0063,800.00203,229
25 Jan 202462,700.0063,900.0062,300.0063,800.0063,800.00262,609
24 Jan 202461,700.0062,800.0061,700.0062,600.0062,600.00193,608
23 Jan 202461,200.0062,100.0061,100.0062,100.0062,100.00295,282
22 Jan 202461,000.0061,700.0060,400.0061,000.0061,000.00230,762
19 Jan 202460,500.0061,000.0060,000.0060,800.0060,800.00401,304
18 Jan 202461,300.0061,400.0060,100.0060,100.0060,100.00331,914
17 Jan 202462,300.0062,500.0061,100.0061,100.0061,100.00281,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...