Samsung Life Insurance Co., Ltd. (032830.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 86,300.00 | 87,800.00 | 84,700.00 | 87,600.00 | 87,600.00 | 244,068 |
| Jun 25, 2024 | 87,900.00 | 88,700.00 | 86,700.00 | 87,100.00 | 87,100.00 | 149,547 |
| Jun 24, 2024 | 86,900.00 | 87,900.00 | 84,600.00 | 87,000.00 | 87,000.00 | 219,967 |
| Jun 21, 2024 | 87,600.00 | 88,000.00 | 86,000.00 | 87,000.00 | 87,000.00 | 184,752 |
| Jun 20, 2024 | 86,600.00 | 88,200.00 | 86,400.00 | 87,600.00 | 87,600.00 | 202,084 |
| Jun 19, 2024 | 84,800.00 | 88,300.00 | 84,000.00 | 87,400.00 | 87,400.00 | 380,723 |
| Jun 18, 2024 | 83,600.00 | 84,900.00 | 82,600.00 | 84,000.00 | 84,000.00 | 198,006 |
| Jun 17, 2024 | 82,200.00 | 83,600.00 | 82,200.00 | 83,300.00 | 83,300.00 | 146,700 |
| Jun 14, 2024 | 82,400.00 | 84,000.00 | 82,200.00 | 82,900.00 | 82,900.00 | 283,094 |
| Jun 13, 2024 | 85,000.00 | 86,900.00 | 82,800.00 | 82,800.00 | 82,800.00 | 492,753 |
| Jun 12, 2024 | 83,500.00 | 85,000.00 | 83,200.00 | 84,900.00 | 84,900.00 | 163,854 |
| Jun 11, 2024 | 84,000.00 | 85,000.00 | 83,800.00 | 83,800.00 | 83,800.00 | 203,349 |
| Jun 10, 2024 | 82,300.00 | 84,800.00 | 81,700.00 | 83,600.00 | 83,600.00 | 242,469 |
| Jun 07, 2024 | 81,500.00 | 85,100.00 | 81,500.00 | 83,700.00 | 83,700.00 | 292,265 |
| Jun 05, 2024 | 82,700.00 | 83,500.00 | 81,000.00 | 81,200.00 | 81,200.00 | 315,342 |
| Jun 04, 2024 | 85,000.00 | 85,800.00 | 82,000.00 | 82,300.00 | 82,300.00 | 304,472 |
| Jun 03, 2024 | 85,100.00 | 86,300.00 | 84,200.00 | 85,300.00 | 85,300.00 | 128,213 |
| May 31, 2024 | 87,000.00 | 87,700.00 | 84,300.00 | 84,300.00 | 84,300.00 | 508,610 |
| May 30, 2024 | 84,700.00 | 86,700.00 | 84,700.00 | 85,200.00 | 85,200.00 | 268,367 |
| May 29, 2024 | 85,100.00 | 87,000.00 | 84,100.00 | 85,500.00 | 85,500.00 | 196,161 |
| May 28, 2024 | 84,800.00 | 88,200.00 | 84,600.00 | 87,000.00 | 87,000.00 | 295,007 |
| May 27, 2024 | 85,000.00 | 86,500.00 | 84,500.00 | 84,600.00 | 84,600.00 | 179,825 |
| May 24, 2024 | 85,600.00 | 86,700.00 | 85,100.00 | 85,600.00 | 85,600.00 | 184,221 |
| May 23, 2024 | 86,500.00 | 87,500.00 | 85,200.00 | 86,700.00 | 86,700.00 | 247,246 |
| May 22, 2024 | 91,200.00 | 91,400.00 | 86,600.00 | 87,000.00 | 87,000.00 | 396,133 |
| May 21, 2024 | 91,400.00 | 93,500.00 | 91,000.00 | 91,800.00 | 91,800.00 | 388,140 |
| May 20, 2024 | 89,700.00 | 91,900.00 | 88,000.00 | 91,700.00 | 91,700.00 | 384,260 |
| May 17, 2024 | 94,200.00 | 94,300.00 | 87,400.00 | 88,900.00 | 88,900.00 | 619,485 |
| May 16, 2024 | 94,700.00 | 97,500.00 | 94,200.00 | 95,000.00 | 95,000.00 | 1,144,347 |
| May 14, 2024 | 92,300.00 | 94,000.00 | 92,100.00 | 93,000.00 | 93,000.00 | 449,439 |
| May 13, 2024 | 93,200.00 | 96,400.00 | 92,600.00 | 93,100.00 | 93,100.00 | 498,272 |
| May 10, 2024 | 91,700.00 | 92,800.00 | 90,000.00 | 91,900.00 | 91,900.00 | 665,090 |
| May 09, 2024 | 88,900.00 | 90,000.00 | 88,300.00 | 88,600.00 | 88,600.00 | 366,593 |
| May 08, 2024 | 89,100.00 | 91,700.00 | 88,600.00 | 89,500.00 | 89,500.00 | 421,854 |
| May 07, 2024 | 85,400.00 | 89,000.00 | 85,400.00 | 88,300.00 | 88,300.00 | 428,850 |
| May 03, 2024 | 85,700.00 | 86,000.00 | 83,600.00 | 83,800.00 | 83,800.00 | 156,906 |
| May 02, 2024 | 86,500.00 | 87,100.00 | 84,300.00 | 84,800.00 | 84,800.00 | 237,021 |
| Apr 30, 2024 | 87,800.00 | 89,600.00 | 87,300.00 | 87,500.00 | 87,500.00 | 475,290 |
| Apr 29, 2024 | 89,600.00 | 89,600.00 | 87,700.00 | 88,600.00 | 88,600.00 | 261,357 |
| Apr 26, 2024 | 86,400.00 | 90,000.00 | 85,200.00 | 88,800.00 | 88,800.00 | 406,214 |
| Apr 25, 2024 | 84,600.00 | 87,700.00 | 84,500.00 | 86,400.00 | 86,400.00 | 282,587 |
| Apr 24, 2024 | 86,200.00 | 87,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | 279,812 |
| Apr 23, 2024 | 84,500.00 | 86,400.00 | 84,100.00 | 86,100.00 | 86,100.00 | 480,677 |
| Apr 22, 2024 | 78,500.00 | 84,400.00 | 78,500.00 | 84,200.00 | 84,200.00 | 559,067 |
| Apr 19, 2024 | 77,200.00 | 78,000.00 | 76,600.00 | 77,300.00 | 77,300.00 | 316,775 |
| Apr 18, 2024 | 78,200.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | 240,532 |
| Apr 17, 2024 | 78,900.00 | 79,800.00 | 77,300.00 | 78,000.00 | 78,000.00 | 273,169 |
| Apr 16, 2024 | 80,100.00 | 80,400.00 | 77,900.00 | 79,300.00 | 79,300.00 | 407,630 |
| Apr 15, 2024 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 373,271 |
| Apr 12, 2024 | 85,100.00 | 85,200.00 | 80,300.00 | 81,100.00 | 81,100.00 | 642,702 |
| Apr 11, 2024 | 85,400.00 | 86,500.00 | 82,800.00 | 85,000.00 | 85,000.00 | 701,571 |
| Apr 09, 2024 | 93,900.00 | 95,100.00 | 89,300.00 | 89,500.00 | 89,500.00 | 387,931 |
| Apr 08, 2024 | 91,200.00 | 95,800.00 | 90,500.00 | 93,700.00 | 93,700.00 | 368,699 |
| Apr 05, 2024 | 92,100.00 | 93,700.00 | 91,600.00 | 91,900.00 | 91,900.00 | 233,917 |
| Apr 04, 2024 | 93,400.00 | 94,500.00 | 92,500.00 | 93,400.00 | 93,400.00 | 261,784 |
| Apr 03, 2024 | 92,000.00 | 94,100.00 | 91,400.00 | 92,800.00 | 92,800.00 | 394,918 |
| Apr 02, 2024 | 90,600.00 | 93,600.00 | 89,800.00 | 92,900.00 | 92,900.00 | 334,033 |
| Apr 01, 2024 | 92,800.00 | 93,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | 273,054 |
| Mar 29, 2024 | 95,400.00 | 95,500.00 | 91,400.00 | 92,300.00 | 92,300.00 | 374,101 |
| Mar 28, 2024 | 93,200.00 | 96,000.00 | 93,100.00 | 95,500.00 | 95,500.00 | 347,523 |
| Mar 27, 2024 | 97,100.00 | 97,800.00 | 93,400.00 | 94,100.00 | 94,100.00 | 527,970 |
| Mar 26, 2024 | 97,200.00 | 99,200.00 | 97,200.00 | 97,800.00 | 97,800.00 | 333,694 |
| Mar 25, 2024 | 96,900.00 | 98,900.00 | 96,600.00 | 97,300.00 | 97,300.00 | 432,191 |
| Mar 22, 2024 | 97,400.00 | 99,800.00 | 96,900.00 | 97,900.00 | 97,900.00 | 419,266 |
| Mar 21, 2024 | 95,800.00 | 98,000.00 | 94,500.00 | 97,400.00 | 97,400.00 | 634,286 |
| Mar 20, 2024 | 94,600.00 | 99,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 625,174 |
| Mar 19, 2024 | 95,500.00 | 97,800.00 | 93,300.00 | 93,500.00 | 93,500.00 | 426,826 |
| Mar 18, 2024 | 99,100.00 | 99,100.00 | 93,300.00 | 97,200.00 | 97,200.00 | 533,608 |
| Mar 15, 2024 | 100,300.00 | 105,600.00 | 99,100.00 | 99,100.00 | 99,100.00 | 740,592 |
| Mar 14, 2024 | 100,000.00 | 101,400.00 | 99,000.00 | 101,300.00 | 101,300.00 | 750,176 |
| Mar 13, 2024 | 97,400.00 | 100,900.00 | 96,700.00 | 99,300.00 | 99,300.00 | 481,742 |
| Mar 12, 2024 | 102,100.00 | 102,600.00 | 96,900.00 | 97,500.00 | 97,500.00 | 707,883 |
| Mar 11, 2024 | 103,900.00 | 105,000.00 | 100,000.00 | 103,100.00 | 103,100.00 | 449,186 |
| Mar 08, 2024 | 107,200.00 | 108,500.00 | 104,200.00 | 105,100.00 | 105,100.00 | 415,426 |
| Mar 07, 2024 | 103,500.00 | 107,500.00 | 102,800.00 | 106,000.00 | 106,000.00 | 494,554 |
| Mar 06, 2024 | 103,500.00 | 105,600.00 | 101,800.00 | 103,400.00 | 103,400.00 | 431,226 |
| Mar 05, 2024 | 101,600.00 | 107,800.00 | 101,100.00 | 104,500.00 | 104,500.00 | 980,345 |
| Mar 04, 2024 | 98,100.00 | 104,300.00 | 98,000.00 | 103,900.00 | 103,900.00 | 831,903 |
| Feb 29, 2024 | 101,800.00 | 103,900.00 | 96,200.00 | 96,900.00 | 96,900.00 | 919,438 |
| Feb 28, 2024 | 91,400.00 | 102,900.00 | 89,000.00 | 102,900.00 | 102,900.00 | 1,265,840 |
| Feb 27, 2024 | 90,500.00 | 95,200.00 | 87,600.00 | 92,100.00 | 92,100.00 | 808,288 |
| Feb 26, 2024 | 93,600.00 | 94,900.00 | 87,500.00 | 92,200.00 | 92,200.00 | 1,479,932 |
| Feb 23, 2024 | 94,500.00 | 97,300.00 | 93,900.00 | 95,600.00 | 95,600.00 | 1,265,607 |
| Feb 22, 2024 | 87,800.00 | 93,200.00 | 87,100.00 | 92,100.00 | 92,100.00 | 1,397,509 |
| Feb 21, 2024 | 82,500.00 | 88,500.00 | 82,500.00 | 88,300.00 | 88,300.00 | 1,483,219 |
| Feb 20, 2024 | 85,000.00 | 85,700.00 | 80,600.00 | 81,700.00 | 81,700.00 | 671,463 |
| Feb 19, 2024 | 80,300.00 | 86,000.00 | 80,000.00 | 85,000.00 | 85,000.00 | 903,962 |
| Feb 16, 2024 | 79,700.00 | 80,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 531,149 |
| Feb 15, 2024 | 81,400.00 | 81,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 479,733 |
| Feb 14, 2024 | 82,100.00 | 83,200.00 | 80,200.00 | 80,800.00 | 80,800.00 | 551,305 |
| Feb 13, 2024 | 83,000.00 | 85,100.00 | 82,000.00 | 83,200.00 | 83,200.00 | 719,249 |
| Feb 08, 2024 | 80,900.00 | 83,400.00 | 80,800.00 | 83,000.00 | 83,000.00 | 820,659 |
| Feb 07, 2024 | 77,400.00 | 81,500.00 | 76,900.00 | 81,400.00 | 81,400.00 | 963,479 |
| Feb 06, 2024 | 76,000.00 | 80,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 700,064 |
| Feb 05, 2024 | 78,600.00 | 79,100.00 | 74,500.00 | 77,200.00 | 77,200.00 | 789,957 |
| Feb 02, 2024 | 77,000.00 | 79,200.00 | 73,600.00 | 78,400.00 | 78,400.00 | 1,438,843 |
| Feb 01, 2024 | 69,300.00 | 76,800.00 | 68,900.00 | 76,000.00 | 76,000.00 | 1,833,912 |
| Jan 31, 2024 | 65,800.00 | 69,300.00 | 65,800.00 | 69,300.00 | 69,300.00 | 683,521 |
| Jan 30, 2024 | 65,600.00 | 66,800.00 | 65,500.00 | 65,800.00 | 65,800.00 | 363,573 |
| Jan 29, 2024 | 64,000.00 | 66,500.00 | 63,800.00 | 65,700.00 | 65,700.00 | 375,824 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.