Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea
· Delayed Price · Currency is KRW 200,500
-9,500 (-4.52%)
Mar 9, 2026, 3:30 PM KST
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 192,000.00 | 200,500.00 | 190,500.00 | 200,500.00 | 200,500.00 | -4.52% | 339,266 |
| Mar 6, 2026 | 203,500.00 | 211,750.00 | 201,000.00 | 210,000.00 | 210,000.00 | -1.87% | 346,065 |
| Mar 5, 2026 | 212,000.00 | 219,500.00 | 205,500.00 | 214,000.00 | 214,000.00 | 8.35% | 517,036 |
| Mar 4, 2026 | 215,000.00 | 215,500.00 | 196,100.00 | 197,500.00 | 197,500.00 | -10.84% | 624,203 |
| Mar 3, 2026 | 221,000.00 | 236,250.00 | 220,000.00 | 221,500.00 | 221,500.00 | -3.70% | 633,693 |
| Feb 27, 2026 | 240,000.00 | 241,000.00 | 227,000.00 | 230,000.00 | 230,000.00 | -3.77% | 662,492 |
| Feb 26, 2026 | 239,000.00 | 243,500.00 | 232,000.00 | 239,000.00 | 239,000.00 | -2.85% | 906,126 |
| Feb 25, 2026 | 229,500.00 | 259,500.00 | 224,500.00 | 246,000.00 | 246,000.00 | 9.82% | 838,515 |
| Feb 24, 2026 | 235,500.00 | 235,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | -3.45% | 498,247 |
| Feb 23, 2026 | 246,000.00 | 252,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | 5.94% | 1,080,275 |
| Feb 20, 2026 | 207,500.00 | 226,500.00 | 207,500.00 | 219,000.00 | 219,000.00 | 4.78% | 527,945 |
| Feb 19, 2026 | 218,000.00 | 221,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 1.70% | 268,379 |
| Feb 13, 2026 | 203,500.00 | 214,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.24% | 275,781 |
| Feb 12, 2026 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 2.50% | 319,058 |
| Feb 11, 2026 | 200,500.00 | 201,500.00 | 197,600.00 | 200,000.00 | 200,000.00 | 1.16% | 246,789 |
| Feb 10, 2026 | 200,000.00 | 200,500.00 | 194,900.00 | 197,700.00 | 197,700.00 | 2.44% | 347,107 |
| Feb 9, 2026 | 192,000.00 | 196,100.00 | 190,500.00 | 193,000.00 | 193,000.00 | 4.72% | 324,928 |
| Feb 6, 2026 | 185,100.00 | 187,000.00 | 180,800.00 | 184,300.00 | 184,300.00 | -3.86% | 336,600 |
| Feb 5, 2026 | 195,400.00 | 203,000.00 | 191,000.00 | 191,700.00 | 191,700.00 | -2.94% | 330,506 |
| Feb 4, 2026 | 185,700.00 | 199,600.00 | 185,100.00 | 197,500.00 | 197,500.00 | 6.01% | 520,691 |
| Feb 3, 2026 | 183,100.00 | 186,500.00 | 179,100.00 | 186,300.00 | 186,300.00 | 4.08% | 273,256 |
| Feb 2, 2026 | 188,000.00 | 188,000.00 | 177,900.00 | 179,000.00 | 179,000.00 | -4.94% | 267,951 |
| Jan 30, 2026 | 190,100.00 | 193,900.00 | 187,300.00 | 188,300.00 | 188,300.00 | -1.93% | 436,957 |
| Jan 29, 2026 | 200,000.00 | 200,000.00 | 189,400.00 | 192,000.00 | 192,000.00 | -0.10% | 424,266 |
| Jan 28, 2026 | 191,100.00 | 197,000.00 | 189,000.00 | 192,200.00 | 192,200.00 | 2.73% | 407,899 |
| Jan 27, 2026 | 184,300.00 | 188,600.00 | 182,000.00 | 187,100.00 | 187,100.00 | 2.69% | 250,715 |
| Jan 26, 2026 | 186,500.00 | 189,000.00 | 181,700.00 | 182,200.00 | 182,200.00 | -1.57% | 281,580 |
| Jan 23, 2026 | 180,500.00 | 185,900.00 | 177,000.00 | 185,100.00 | 185,100.00 | 3.52% | 518,798 |
| Jan 22, 2026 | 175,300.00 | 182,700.00 | 174,700.00 | 178,800.00 | 178,800.00 | 2.35% | 465,291 |
| Jan 21, 2026 | 174,900.00 | 175,500.00 | 170,400.00 | 174,700.00 | 174,700.00 | -0.29% | 304,847 |
| Jan 20, 2026 | 167,100.00 | 177,600.00 | 167,000.00 | 175,200.00 | 175,200.00 | 4.91% | 432,790 |
| Jan 19, 2026 | 166,800.00 | 168,400.00 | 159,300.00 | 167,000.00 | 167,000.00 | -2.11% | 359,620 |
| Jan 16, 2026 | 162,800.00 | 176,900.00 | 162,600.00 | 170,600.00 | 170,600.00 | 5.83% | 594,763 |
| Jan 15, 2026 | 160,300.00 | 162,100.00 | 158,600.00 | 161,200.00 | 161,200.00 | -0.43% | 191,332 |
| Jan 14, 2026 | 161,300.00 | 163,900.00 | 157,300.00 | 161,900.00 | 161,900.00 | 1.76% | 200,776 |
| Jan 13, 2026 | 159,000.00 | 160,500.00 | 157,500.00 | 159,100.00 | 159,100.00 | 0.63% | 193,346 |
| Jan 12, 2026 | 160,700.00 | 164,100.00 | 156,200.00 | 158,100.00 | 158,100.00 | -0.88% | 214,913 |
| Jan 9, 2026 | 160,300.00 | 160,300.00 | 157,000.00 | 159,500.00 | 159,500.00 | 0.19% | 224,932 |
| Jan 8, 2026 | 160,400.00 | 161,000.00 | 157,300.00 | 159,200.00 | 159,200.00 | -1.73% | 355,681 |
| Jan 7, 2026 | 166,000.00 | 168,400.00 | 160,600.00 | 162,000.00 | 162,000.00 | -2.06% | 239,760 |
| Jan 6, 2026 | 163,500.00 | 165,400.00 | 160,500.00 | 165,400.00 | 165,400.00 | 0.79% | 170,555 |
| Jan 5, 2026 | 156,500.00 | 164,500.00 | 155,200.00 | 164,100.00 | 164,100.00 | 4.99% | 427,934 |
| Jan 2, 2026 | 157,400.00 | 157,600.00 | 151,300.00 | 156,300.00 | 156,300.00 | -0.82% | 266,320 |
| Dec 30, 2025 | 156,600.00 | 157,900.00 | 156,000.00 | 157,600.00 | 157,600.00 | - | 242,226 |
| Dec 29, 2025 | 156,900.00 | 158,500.00 | 155,300.00 | 157,600.00 | 157,600.00 | -3.02% | 269,677 |
| Dec 26, 2025 | 163,200.00 | 166,300.00 | 161,500.00 | 162,500.00 | 162,500.00 | -0.73% | 252,266 |
| Dec 24, 2025 | 164,000.00 | 165,000.00 | 161,100.00 | 163,700.00 | 163,700.00 | -0.12% | 199,495 |
| Dec 23, 2025 | 160,000.00 | 169,300.00 | 160,000.00 | 163,900.00 | 163,900.00 | 2.25% | 345,765 |
| Dec 22, 2025 | 155,800.00 | 160,900.00 | 154,700.00 | 160,300.00 | 160,300.00 | 3.42% | 255,866 |
| Dec 19, 2025 | 153,400.00 | 155,900.00 | 152,700.00 | 155,000.00 | 155,000.00 | 2.11% | 183,439 |
| Dec 18, 2025 | 152,500.00 | 152,800.00 | 150,600.00 | 151,800.00 | 151,800.00 | -1.17% | 188,677 |
| Dec 17, 2025 | 153,000.00 | 153,600.00 | 150,500.00 | 153,600.00 | 153,600.00 | 1.25% | 168,918 |
| Dec 16, 2025 | 152,300.00 | 153,900.00 | 150,700.00 | 151,700.00 | 151,700.00 | -0.78% | 164,556 |
| Dec 15, 2025 | 154,200.00 | 154,200.00 | 151,400.00 | 152,900.00 | 152,900.00 | -1.67% | 139,723 |
| Dec 12, 2025 | 155,000.00 | 158,300.00 | 152,900.00 | 155,500.00 | 155,500.00 | 1.57% | 440,181 |
| Dec 11, 2025 | 156,600.00 | 156,600.00 | 153,100.00 | 153,100.00 | 153,100.00 | -0.84% | 401,147 |
| Dec 10, 2025 | 158,500.00 | 158,900.00 | 154,300.00 | 154,400.00 | 154,400.00 | -1.97% | 172,150 |
| Dec 9, 2025 | 156,000.00 | 157,500.00 | 154,300.00 | 157,500.00 | 157,500.00 | 1.09% | 204,974 |
| Dec 8, 2025 | 158,200.00 | 158,300.00 | 155,100.00 | 155,800.00 | 155,800.00 | -1.52% | 169,357 |
| 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% | 338,924 |
| Dec 3, 2025 | 155,100.00 | 157,000.00 | 153,300.00 | 156,500.00 | 156,500.00 | 0.71% | 294,615 |
| 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% | 160,474 |
| 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% | 203,495 |
| 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 |