Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea
· Delayed Price · Currency is KRW 158,200
+1,200 (0.76%)
At close: Dec 5, 2025
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155,700.00 | 159,500.00 | 154,600.00 | 158,200.00 | 158,200.00 | 0.76% | 242,022 |
| Dec 4, 2025 | 155,400.00 | 157,300.00 | 154,800.00 | 157,000.00 | 157,000.00 | 0.32% | 186,143 |
| Dec 3, 2025 | 155,100.00 | 157,000.00 | 153,300.00 | 156,500.00 | 156,500.00 | 0.71% | 230,981 |
| Dec 2, 2025 | 156,000.00 | 157,800.00 | 153,100.00 | 155,400.00 | 155,400.00 | 1.04% | 242,263 |
| Dec 1, 2025 | 153,500.00 | 154,900.00 | 150,600.00 | 153,800.00 | 153,800.00 | 0.59% | 146,660 |
| Nov 28, 2025 | 154,000.00 | 154,000.00 | 151,200.00 | 152,900.00 | 152,900.00 | -0.33% | 303,120 |
| Nov 27, 2025 | 151,400.00 | 154,700.00 | 151,400.00 | 153,400.00 | 153,400.00 | 1.19% | 149,611 |
| Nov 26, 2025 | 150,000.00 | 152,800.00 | 148,300.00 | 151,600.00 | 151,600.00 | 3.34% | 203,494 |
| Nov 25, 2025 | 149,100.00 | 150,400.00 | 145,400.00 | 146,700.00 | 146,700.00 | 1.31% | 191,417 |
| Nov 24, 2025 | 149,600.00 | 151,000.00 | 144,500.00 | 144,800.00 | 144,800.00 | -1.09% | 380,948 |
| Nov 21, 2025 | 146,200.00 | 147,300.00 | 144,000.00 | 146,400.00 | 146,400.00 | -0.75% | 135,170 |
| Nov 20, 2025 | 149,600.00 | 151,500.00 | 147,500.00 | 147,500.00 | 147,500.00 | -0.47% | 188,877 |
| Nov 19, 2025 | 151,000.00 | 151,200.00 | 145,000.00 | 148,200.00 | 148,200.00 | -0.34% | 168,318 |
| Nov 18, 2025 | 152,100.00 | 155,000.00 | 148,300.00 | 148,700.00 | 148,700.00 | -3.19% | 271,841 |
| Nov 17, 2025 | 156,800.00 | 159,300.00 | 152,500.00 | 153,600.00 | 153,600.00 | - | 239,010 |
| Nov 14, 2025 | 168,200.00 | 169,500.00 | 152,200.00 | 153,600.00 | 153,600.00 | -8.79% | 448,722 |
| Nov 13, 2025 | 166,200.00 | 168,900.00 | 163,300.00 | 168,400.00 | 168,400.00 | 0.84% | 332,016 |
| Nov 12, 2025 | 158,400.00 | 168,800.00 | 158,400.00 | 167,000.00 | 167,000.00 | 4.77% | 342,111 |
| Nov 11, 2025 | 157,500.00 | 162,900.00 | 157,500.00 | 159,400.00 | 159,400.00 | 0.31% | 270,016 |
| Nov 10, 2025 | 154,900.00 | 163,700.00 | 154,500.00 | 158,900.00 | 158,900.00 | 4.54% | 374,488 |
| Nov 7, 2025 | 158,900.00 | 159,400.00 | 150,200.00 | 152,000.00 | 152,000.00 | -2.56% | 379,418 |
| Nov 6, 2025 | 151,400.00 | 158,000.00 | 150,300.00 | 156,000.00 | 156,000.00 | 4.00% | 436,145 |
| Nov 5, 2025 | 153,000.00 | 153,200.00 | 147,300.00 | 150,000.00 | 150,000.00 | -0.73% | 319,753 |
| Nov 4, 2025 | 151,200.00 | 152,800.00 | 149,100.00 | 151,100.00 | 151,100.00 | -0.66% | 333,216 |
| Nov 3, 2025 | 154,300.00 | 154,900.00 | 150,700.00 | 152,100.00 | 152,100.00 | -1.43% | 683,947 |
| Oct 31, 2025 | 154,000.00 | 154,600.00 | 151,200.00 | 154,300.00 | 154,300.00 | -1.97% | 1,670,865 |
| Oct 30, 2025 | 158,100.00 | 161,600.00 | 156,500.00 | 157,400.00 | 157,400.00 | -1.38% | 403,743 |
| Oct 29, 2025 | 161,900.00 | 162,800.00 | 158,000.00 | 159,600.00 | 159,600.00 | -0.31% | 311,936 |
| Oct 28, 2025 | 160,500.00 | 161,800.00 | 158,900.00 | 160,100.00 | 160,100.00 | -1.17% | 229,901 |
| Oct 27, 2025 | 160,600.00 | 163,500.00 | 160,200.00 | 162,000.00 | 162,000.00 | -0.37% | 231,899 |
| Oct 24, 2025 | 162,200.00 | 167,000.00 | 161,900.00 | 162,600.00 | 162,600.00 | 0.31% | 235,412 |
| Oct 23, 2025 | 158,100.00 | 163,800.00 | 158,100.00 | 162,100.00 | 162,100.00 | 1.57% | 220,573 |
| Oct 22, 2025 | 161,300.00 | 161,400.00 | 158,300.00 | 159,600.00 | 159,600.00 | -0.06% | 127,534 |
| Oct 21, 2025 | 161,200.00 | 165,300.00 | 158,900.00 | 159,700.00 | 159,700.00 | - | 223,710 |
| Oct 20, 2025 | 157,700.00 | 160,000.00 | 155,100.00 | 159,700.00 | 159,700.00 | 1.91% | 200,202 |
| Oct 17, 2025 | 161,100.00 | 161,100.00 | 156,200.00 | 156,700.00 | 156,700.00 | -3.92% | 241,728 |
| Oct 16, 2025 | 163,000.00 | 168,400.00 | 161,000.00 | 163,100.00 | 163,100.00 | 0.55% | 236,718 |
| Oct 15, 2025 | 165,300.00 | 166,100.00 | 157,800.00 | 162,200.00 | 162,200.00 | -2.87% | 355,347 |
| Oct 14, 2025 | 156,200.00 | 170,400.00 | 156,200.00 | 167,000.00 | 167,000.00 | 6.30% | 455,873 |
| Oct 13, 2025 | 160,100.00 | 160,100.00 | 153,800.00 | 157,100.00 | 157,100.00 | -1.81% | 276,579 |
| Oct 10, 2025 | 159,700.00 | 161,000.00 | 156,500.00 | 160,000.00 | 160,000.00 | 0.57% | 439,164 |
| Oct 2, 2025 | 156,500.00 | 162,400.00 | 154,900.00 | 159,100.00 | 159,100.00 | 2.58% | 471,758 |
| Oct 1, 2025 | 156,700.00 | 158,500.00 | 154,000.00 | 155,100.00 | 155,100.00 | -0.96% | 178,898 |
| Sep 30, 2025 | 153,800.00 | 156,600.00 | 152,300.00 | 156,600.00 | 156,600.00 | 0.84% | 320,723 |
| Sep 29, 2025 | 155,000.00 | 159,000.00 | 154,500.00 | 155,300.00 | 155,300.00 | 2.17% | 240,483 |
| Sep 26, 2025 | 150,300.00 | 152,700.00 | 149,100.00 | 152,000.00 | 152,000.00 | 1.20% | 353,127 |
| Sep 25, 2025 | 152,500.00 | 152,600.00 | 148,600.00 | 150,200.00 | 150,200.00 | -1.70% | 257,759 |
| Sep 24, 2025 | 158,200.00 | 158,200.00 | 152,200.00 | 152,800.00 | 152,800.00 | -3.05% | 231,594 |
| Sep 23, 2025 | 155,300.00 | 158,800.00 | 154,500.00 | 157,600.00 | 157,600.00 | 1.16% | 184,399 |
| Sep 22, 2025 | 154,000.00 | 156,100.00 | 153,800.00 | 155,800.00 | 155,800.00 | 1.56% | 326,891 |
| Sep 19, 2025 | 153,600.00 | 154,800.00 | 152,800.00 | 153,400.00 | 153,400.00 | -0.97% | 287,863 |
| Sep 18, 2025 | 154,900.00 | 155,800.00 | 151,400.00 | 154,900.00 | 154,900.00 | -0.19% | 271,319 |
| Sep 17, 2025 | 158,800.00 | 160,100.00 | 154,000.00 | 155,200.00 | 155,200.00 | -3.06% | 329,091 |
| Sep 16, 2025 | 160,900.00 | 162,000.00 | 159,100.00 | 160,100.00 | 160,100.00 | -0.31% | 196,724 |
| Sep 15, 2025 | 158,400.00 | 165,800.00 | 158,300.00 | 160,600.00 | 160,600.00 | 0.44% | 274,333 |
| Sep 12, 2025 | 167,800.00 | 167,900.00 | 158,300.00 | 159,900.00 | 159,900.00 | -0.62% | 247,275 |
| Sep 11, 2025 | 158,100.00 | 160,900.00 | 157,900.00 | 160,900.00 | 160,900.00 | 1.45% | 346,442 |
| Sep 10, 2025 | 157,600.00 | 160,600.00 | 157,500.00 | 158,600.00 | 158,600.00 | 0.70% | 332,293 |
| Sep 9, 2025 | 151,000.00 | 159,500.00 | 149,700.00 | 157,500.00 | 157,500.00 | 4.72% | 381,389 |
| Sep 8, 2025 | 150,200.00 | 151,600.00 | 149,000.00 | 150,400.00 | 150,400.00 | 0.33% | 156,076 |
| Sep 5, 2025 | 148,500.00 | 150,500.00 | 148,000.00 | 149,900.00 | 149,900.00 | 0.60% | 235,180 |
| Sep 4, 2025 | 147,600.00 | 150,700.00 | 146,900.00 | 149,000.00 | 149,000.00 | - | 196,003 |
| Sep 3, 2025 | 151,900.00 | 152,800.00 | 147,600.00 | 149,000.00 | 149,000.00 | -1.78% | 364,546 |
| Sep 2, 2025 | 142,600.00 | 153,400.00 | 142,600.00 | 151,700.00 | 151,700.00 | 5.49% | 481,176 |
| Sep 1, 2025 | 143,200.00 | 145,700.00 | 141,500.00 | 143,800.00 | 143,800.00 | 0.49% | 224,013 |
| Aug 29, 2025 | 145,600.00 | 145,800.00 | 142,000.00 | 143,100.00 | 143,100.00 | -0.69% | 222,555 |
| Aug 28, 2025 | 140,000.00 | 146,000.00 | 139,200.00 | 144,100.00 | 144,100.00 | 3.89% | 370,389 |
| Aug 27, 2025 | 139,500.00 | 140,300.00 | 137,200.00 | 138,700.00 | 138,700.00 | -0.29% | 142,863 |
| Aug 26, 2025 | 140,000.00 | 141,000.00 | 138,300.00 | 139,100.00 | 139,100.00 | -1.35% | 304,696 |
| Aug 25, 2025 | 141,000.00 | 145,200.00 | 139,000.00 | 141,000.00 | 141,000.00 | 1.15% | 328,691 |
| Aug 22, 2025 | 140,000.00 | 143,900.00 | 136,000.00 | 139,400.00 | 139,400.00 | - | 619,856 |
| Aug 21, 2025 | 130,400.00 | 140,500.00 | 129,700.00 | 139,400.00 | 139,400.00 | 7.40% | 572,232 |
| Aug 20, 2025 | 130,100.00 | 130,200.00 | 126,700.00 | 129,800.00 | 129,800.00 | 0.62% | 474,038 |
| Aug 19, 2025 | 128,600.00 | 130,200.00 | 127,700.00 | 129,000.00 | 129,000.00 | 1.18% | 325,040 |
| Aug 18, 2025 | 127,700.00 | 128,400.00 | 126,300.00 | 127,500.00 | 127,500.00 | -0.78% | 313,241 |
| Aug 14, 2025 | 126,700.00 | 129,400.00 | 126,500.00 | 128,500.00 | 128,500.00 | 2.55% | 294,690 |
| Aug 13, 2025 | 123,500.00 | 125,900.00 | 122,800.00 | 125,300.00 | 125,300.00 | 1.13% | 215,631 |
| Aug 12, 2025 | 122,500.00 | 126,700.00 | 122,500.00 | 123,900.00 | 123,900.00 | 0.24% | 248,523 |
| Aug 11, 2025 | 124,500.00 | 124,700.00 | 122,200.00 | 123,600.00 | 123,600.00 | 0.16% | 126,659 |
| Aug 8, 2025 | 124,000.00 | 124,600.00 | 122,700.00 | 123,400.00 | 123,400.00 | -0.64% | 115,731 |
| Aug 7, 2025 | 123,900.00 | 124,800.00 | 121,800.00 | 124,200.00 | 124,200.00 | 0.08% | 188,041 |
| Aug 6, 2025 | 122,200.00 | 124,300.00 | 122,100.00 | 124,100.00 | 124,100.00 | 0.81% | 101,954 |
| Aug 5, 2025 | 120,800.00 | 125,000.00 | 120,700.00 | 123,100.00 | 123,100.00 | 2.41% | 209,216 |
| Aug 4, 2025 | 118,600.00 | 120,900.00 | 117,000.00 | 120,200.00 | 120,200.00 | 0.42% | 324,215 |
| Aug 1, 2025 | 124,100.00 | 125,200.00 | 119,300.00 | 119,700.00 | 119,700.00 | -4.92% | 307,245 |
| Jul 31, 2025 | 125,700.00 | 127,500.00 | 124,900.00 | 125,900.00 | 125,900.00 | -1.10% | 221,388 |
| Jul 30, 2025 | 124,900.00 | 127,500.00 | 124,800.00 | 127,300.00 | 127,300.00 | 0.95% | 188,495 |
| Jul 29, 2025 | 123,300.00 | 126,100.00 | 123,300.00 | 126,100.00 | 126,100.00 | 1.29% | 154,080 |
| Jul 28, 2025 | 127,600.00 | 129,000.00 | 123,100.00 | 124,500.00 | 124,500.00 | -3.11% | 200,625 |
| Jul 25, 2025 | 127,000.00 | 129,100.00 | 126,900.00 | 128,500.00 | 128,500.00 | 0.23% | 234,429 |
| Jul 24, 2025 | 129,000.00 | 132,800.00 | 127,100.00 | 128,200.00 | 128,200.00 | -0.70% | 432,325 |
| Jul 23, 2025 | 132,600.00 | 132,600.00 | 126,100.00 | 129,100.00 | 129,100.00 | -1.68% | 324,956 |
| Jul 22, 2025 | 132,000.00 | 135,600.00 | 130,500.00 | 131,300.00 | 131,300.00 | -0.98% | 194,868 |
| Jul 21, 2025 | 133,200.00 | 134,400.00 | 131,800.00 | 132,600.00 | 132,600.00 | -2.21% | 278,303 |
| Jul 18, 2025 | 139,200.00 | 139,800.00 | 131,500.00 | 135,600.00 | 135,600.00 | -3.00% | 378,143 |
| Jul 17, 2025 | 138,000.00 | 142,800.00 | 134,900.00 | 139,800.00 | 139,800.00 | 2.34% | 599,570 |
| Jul 16, 2025 | 136,700.00 | 139,800.00 | 136,000.00 | 136,600.00 | 136,600.00 | -1.37% | 262,197 |
| Jul 15, 2025 | 139,300.00 | 140,100.00 | 136,900.00 | 138,500.00 | 138,500.00 | -1.56% | 375,353 |
| Jul 14, 2025 | 131,500.00 | 146,800.00 | 131,500.00 | 140,700.00 | 140,700.00 | 6.91% | 885,106 |
| Jul 11, 2025 | 132,100.00 | 134,500.00 | 128,800.00 | 131,600.00 | 131,600.00 | -1.05% | 164,677 |