Canada markets open in 5 hours 25 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
83,300.00+400.00 (+0.48%)
At close: 03:30PM KST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202482,200.0083,600.0082,200.0083,300.0083,300.00146,664
Jun 14, 202482,400.0084,000.0082,200.0082,900.0082,900.00283,094
Jun 13, 202485,000.0086,900.0082,800.0082,800.0082,800.00492,753
Jun 12, 202483,500.0085,000.0083,200.0084,900.0084,900.00163,854
Jun 11, 202484,000.0085,000.0083,800.0083,800.0083,800.00203,349
Jun 10, 202482,300.0084,800.0081,700.0083,600.0083,600.00242,469
Jun 07, 202481,500.0085,100.0081,500.0083,700.0083,700.00292,265
Jun 05, 202482,700.0083,500.0081,000.0081,200.0081,200.00315,342
Jun 04, 202485,000.0085,800.0082,000.0082,300.0082,300.00304,472
Jun 03, 202485,100.0086,300.0084,200.0085,300.0085,300.00128,213
May 31, 202487,000.0087,700.0084,300.0084,300.0084,300.00508,610
May 30, 202484,700.0086,700.0084,700.0085,200.0085,200.00268,367
May 29, 202485,100.0087,000.0084,100.0085,500.0085,500.00196,161
May 28, 202484,800.0088,200.0084,600.0087,000.0087,000.00295,007
May 27, 202485,000.0086,500.0084,500.0084,600.0084,600.00179,825
May 24, 202485,600.0086,700.0085,100.0085,600.0085,600.00184,221
May 23, 202486,500.0087,500.0085,200.0086,700.0086,700.00247,246
May 22, 202491,200.0091,400.0086,600.0087,000.0087,000.00396,133
May 21, 202491,400.0093,500.0091,000.0091,800.0091,800.00388,140
May 20, 202489,700.0091,900.0088,000.0091,700.0091,700.00384,260
May 17, 202494,200.0094,300.0087,400.0088,900.0088,900.00619,485
May 16, 202494,700.0097,500.0094,200.0095,000.0095,000.001,144,347
May 14, 202492,300.0094,000.0092,100.0093,000.0093,000.00449,439
May 13, 202493,200.0096,400.0092,600.0093,100.0093,100.00498,272
May 10, 202491,700.0092,800.0090,000.0091,900.0091,900.00665,090
May 09, 202488,900.0090,000.0088,300.0088,600.0088,600.00366,593
May 08, 202489,100.0091,700.0088,600.0089,500.0089,500.00421,854
May 07, 202485,400.0089,000.0085,400.0088,300.0088,300.00428,850
May 03, 202485,700.0086,000.0083,600.0083,800.0083,800.00156,906
May 02, 202486,500.0087,100.0084,300.0084,800.0084,800.00237,021
Apr 30, 202487,800.0089,600.0087,300.0087,500.0087,500.00475,290
Apr 29, 202489,600.0089,600.0087,700.0088,600.0088,600.00261,357
Apr 26, 202486,400.0090,000.0085,200.0088,800.0088,800.00406,214
Apr 25, 202484,600.0087,700.0084,500.0086,400.0086,400.00282,587
Apr 24, 202486,200.0087,000.0085,100.0085,400.0085,400.00279,812
Apr 23, 202484,500.0086,400.0084,100.0086,100.0086,100.00480,677
Apr 22, 202478,500.0084,400.0078,500.0084,200.0084,200.00559,067
Apr 19, 202477,200.0078,000.0076,600.0077,300.0077,300.00316,775
Apr 18, 202478,200.0079,300.0077,600.0078,000.0078,000.00240,532
Apr 17, 202478,900.0079,800.0077,300.0078,000.0078,000.00273,169
Apr 16, 202480,100.0080,400.0077,900.0079,300.0079,300.00407,630
Apr 15, 202481,000.0082,300.0079,100.0081,300.0081,300.00373,271
Apr 12, 202485,100.0085,200.0080,300.0081,100.0081,100.00642,702
Apr 11, 202485,400.0086,500.0082,800.0085,000.0085,000.00701,571
Apr 09, 202493,900.0095,100.0089,300.0089,500.0089,500.00387,931
Apr 08, 202491,200.0095,800.0090,500.0093,700.0093,700.00368,699
Apr 05, 202492,100.0093,700.0091,600.0091,900.0091,900.00233,917
Apr 04, 202493,400.0094,500.0092,500.0093,400.0093,400.00261,784
Apr 03, 202492,000.0094,100.0091,400.0092,800.0092,800.00394,918
Apr 02, 202490,600.0093,600.0089,800.0092,900.0092,900.00334,033
Apr 01, 202492,800.0093,500.0090,800.0091,500.0091,500.00273,054
Mar 29, 202495,400.0095,500.0091,400.0092,300.0092,300.00374,101
Mar 28, 202493,200.0096,000.0093,100.0095,500.0095,500.00347,523
Mar 27, 202497,100.0097,800.0093,400.0094,100.0094,100.00527,970
Mar 26, 202497,200.0099,200.0097,200.0097,800.0097,800.00333,694
Mar 25, 202496,900.0098,900.0096,600.0097,300.0097,300.00432,191
Mar 22, 202497,400.0099,800.0096,900.0097,900.0097,900.00419,266
Mar 21, 202495,800.0098,000.0094,500.0097,400.0097,400.00634,286
Mar 20, 202494,600.0099,100.0094,600.0095,800.0095,800.00625,174
Mar 19, 202495,500.0097,800.0093,300.0093,500.0093,500.00426,826
Mar 18, 202499,100.0099,100.0093,300.0097,200.0097,200.00533,608
Mar 15, 2024100,300.00105,600.0099,100.0099,100.0099,100.00740,592
Mar 14, 2024100,000.00101,400.0099,000.00101,300.00101,300.00750,176
Mar 13, 202497,400.00100,900.0096,700.0099,300.0099,300.00481,742
Mar 12, 2024102,100.00102,600.0096,900.0097,500.0097,500.00707,883
Mar 11, 2024103,900.00105,000.00100,000.00103,100.00103,100.00449,186
Mar 08, 2024107,200.00108,500.00104,200.00105,100.00105,100.00415,426
Mar 07, 2024103,500.00107,500.00102,800.00106,000.00106,000.00494,554
Mar 06, 2024103,500.00105,600.00101,800.00103,400.00103,400.00431,226
Mar 05, 2024101,600.00107,800.00101,100.00104,500.00104,500.00980,345
Mar 04, 202498,100.00104,300.0098,000.00103,900.00103,900.00831,903
Feb 29, 2024101,800.00103,900.0096,200.0096,900.0096,900.00919,438
Feb 28, 202491,400.00102,900.0089,000.00102,900.00102,900.001,265,840
Feb 27, 202490,500.0095,200.0087,600.0092,100.0092,100.00808,288
Feb 26, 202493,600.0094,900.0087,500.0092,200.0092,200.001,479,932
Feb 23, 202494,500.0097,300.0093,900.0095,600.0095,600.001,265,607
Feb 22, 202487,800.0093,200.0087,100.0092,100.0092,100.001,397,509
Feb 21, 202482,500.0088,500.0082,500.0088,300.0088,300.001,483,219
Feb 20, 202485,000.0085,700.0080,600.0081,700.0081,700.00671,463
Feb 19, 202480,300.0086,000.0080,000.0085,000.0085,000.00903,962
Feb 16, 202479,700.0080,300.0077,600.0080,300.0080,300.00531,149
Feb 15, 202481,400.0081,500.0078,600.0079,100.0079,100.00479,733
Feb 14, 202482,100.0083,200.0080,200.0080,800.0080,800.00551,305
Feb 13, 202483,000.0085,100.0082,000.0083,200.0083,200.00719,249
Feb 08, 202480,900.0083,400.0080,800.0083,000.0083,000.00820,659
Feb 07, 202477,400.0081,500.0076,900.0081,400.0081,400.00963,479
Feb 06, 202476,000.0080,400.0076,000.0077,400.0077,400.00700,064
Feb 05, 202478,600.0079,100.0074,500.0077,200.0077,200.00789,957
Feb 02, 202477,000.0079,200.0073,600.0078,400.0078,400.001,438,843
Feb 01, 202469,300.0076,800.0068,900.0076,000.0076,000.001,833,912
Jan 31, 202465,800.0069,300.0065,800.0069,300.0069,300.00683,521
Jan 30, 202465,600.0066,800.0065,500.0065,800.0065,800.00363,573
Jan 29, 202464,000.0066,500.0063,800.0065,700.0065,700.00375,824
Jan 26, 202463,400.0064,600.0062,800.0063,800.0063,800.00203,229
Jan 25, 202462,700.0063,900.0062,300.0063,800.0063,800.00262,609
Jan 24, 202461,700.0062,800.0061,700.0062,600.0062,600.00193,608
Jan 23, 202461,200.0062,100.0061,100.0062,100.0062,100.00295,282
Jan 22, 202461,000.0061,700.0060,400.0061,000.0061,000.00230,762
Jan 19, 202460,500.0061,000.0060,000.0060,800.0060,800.00401,304
Jan 18, 202461,300.0061,400.0060,100.0060,100.0060,100.00331,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...