Samsung Life Insurance Co., Ltd. (KRX:032830)
South Korea
· Delayed Price · Currency is KRW 248,500
-3,500 (-1.39%)
Apr 29, 2026, 10:30 AM KST
Samsung Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248,000.00 | 255,000.00 | 246,500.00 | 252,000.00 | 252,000.00 | 0.80% | 291,518 |
| Apr 27, 2026 | 244,500.00 | 250,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | 2.25% | 326,163 |
| Apr 24, 2026 | 253,500.00 | 255,500.00 | 244,000.00 | 244,500.00 | 244,500.00 | -4.31% | 275,279 |
| Apr 23, 2026 | 255,500.00 | 260,000.00 | 251,000.00 | 255,500.00 | 255,500.00 | 3.23% | 476,920 |
| Apr 22, 2026 | 253,500.00 | 255,500.00 | 246,000.00 | 247,500.00 | 247,500.00 | -3.32% | 281,148 |
| Apr 21, 2026 | 254,000.00 | 259,000.00 | 252,750.00 | 256,000.00 | 256,000.00 | 0.99% | 173,078 |
| Apr 20, 2026 | 256,500.00 | 257,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | - | 148,309 |
| Apr 17, 2026 | 256,000.00 | 257,000.00 | 252,000.00 | 253,500.00 | 253,500.00 | -1.74% | 170,779 |
| Apr 16, 2026 | 258,000.00 | 262,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | - | 239,403 |
| Apr 15, 2026 | 252,000.00 | 262,500.00 | 251,500.00 | 258,000.00 | 258,000.00 | 4.88% | 382,785 |
| Apr 14, 2026 | 238,500.00 | 250,000.00 | 238,500.00 | 246,000.00 | 246,000.00 | 4.68% | 431,551 |
| Apr 13, 2026 | 233,500.00 | 236,000.00 | 231,000.00 | 235,000.00 | 235,000.00 | 0.21% | 381,274 |
| Apr 10, 2026 | 233,000.00 | 237,000.00 | 232,000.00 | 234,500.00 | 234,500.00 | 1.96% | 324,396 |
| Apr 9, 2026 | 234,500.00 | 236,500.00 | 224,000.00 | 230,000.00 | 230,000.00 | -3.56% | 453,987 |
| Apr 8, 2026 | 240,500.00 | 243,000.00 | 230,500.00 | 238,500.00 | 238,500.00 | 7.43% | 382,600 |
| Apr 7, 2026 | 230,500.00 | 234,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | -1.77% | 209,007 |
| Apr 6, 2026 | 222,000.00 | 229,500.00 | 222,000.00 | 226,000.00 | 226,000.00 | 2.26% | 163,542 |
| Apr 3, 2026 | 223,000.00 | 227,000.00 | 220,000.00 | 221,000.00 | 221,000.00 | 1.84% | 141,907 |
| Apr 2, 2026 | 228,500.00 | 231,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | -4.41% | 351,480 |
| Apr 1, 2026 | 228,000.00 | 229,500.00 | 220,000.00 | 227,000.00 | 227,000.00 | 7.84% | 357,797 |
| Mar 31, 2026 | 213,000.00 | 217,500.00 | 208,000.00 | 210,500.00 | 210,500.00 | -4.10% | 308,654 |
| Mar 30, 2026 | 209,500.00 | 221,000.00 | 209,000.00 | 219,500.00 | 219,500.00 | -1.57% | 246,890 |
| Mar 27, 2026 | 218,000.00 | 224,500.00 | 215,000.00 | 223,000.00 | 223,000.00 | 0.45% | 309,412 |
| Mar 26, 2026 | 229,000.00 | 229,000.00 | 220,500.00 | 222,000.00 | 222,000.00 | -2.42% | 384,833 |
| Mar 25, 2026 | 233,000.00 | 235,500.00 | 226,000.00 | 227,500.00 | 227,500.00 | 2.48% | 437,076 |
| Mar 24, 2026 | 228,000.00 | 228,000.00 | 213,000.00 | 222,000.00 | 222,000.00 | 2.07% | 312,515 |
| Mar 23, 2026 | 225,500.00 | 225,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | -6.05% | 469,207 |
| Mar 20, 2026 | 232,000.00 | 232,000.00 | 220,000.00 | 231,500.00 | 231,500.00 | 0.43% | 566,711 |
| Mar 19, 2026 | 229,500.00 | 237,000.00 | 227,500.00 | 230,500.00 | 230,500.00 | -1.91% | 234,935 |
| Mar 18, 2026 | 228,500.00 | 245,500.00 | 225,000.00 | 235,000.00 | 235,000.00 | 8.29% | 598,488 |
| Mar 17, 2026 | 217,500.00 | 221,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | 2.36% | 208,804 |
| Mar 16, 2026 | 213,500.00 | 217,500.00 | 209,500.00 | 212,000.00 | 212,000.00 | -1.85% | 236,922 |
| Mar 13, 2026 | 209,000.00 | 219,000.00 | 208,500.00 | 216,000.00 | 216,000.00 | -1.14% | 436,847 |
| Mar 12, 2026 | 226,500.00 | 226,500.00 | 216,500.00 | 218,500.00 | 218,500.00 | -3.53% | 526,197 |
| Mar 11, 2026 | 223,000.00 | 232,000.00 | 220,500.00 | 226,500.00 | 226,500.00 | 7.09% | 520,055 |
| Mar 10, 2026 | 213,000.00 | 215,000.00 | 206,000.00 | 211,500.00 | 211,500.00 | 5.49% | 255,956 |
| 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% | 353,025 |
| Mar 5, 2026 | 212,000.00 | 219,500.00 | 205,500.00 | 214,000.00 | 214,000.00 | 8.35% | 542,592 |
| 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% | 672,911 |
| 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% | 394,865 |
| 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% | 248,463 |
| 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% | 344,188 |
| Feb 5, 2026 | 195,400.00 | 203,000.00 | 191,000.00 | 191,700.00 | 191,700.00 | -2.94% | 347,872 |
| 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% | 273,276 |
| 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% | 437,998 |
| Jan 29, 2026 | 200,000.00 | 200,000.00 | 189,400.00 | 192,000.00 | 192,000.00 | -0.10% | 426,793 |
| 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% | 304,082 |
| 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% | 304,851 |
| 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% | 625,850 |
| Jan 15, 2026 | 160,300.00 | 162,100.00 | 158,600.00 | 161,200.00 | 161,200.00 | -0.43% | 191,341 |
| 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% | 196,706 |
| 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% | 237,528 |
| Jan 8, 2026 | 160,400.00 | 161,000.00 | 157,300.00 | 159,200.00 | 159,200.00 | -1.73% | 356,761 |
| Jan 7, 2026 | 166,000.00 | 168,400.00 | 160,600.00 | 162,000.00 | 162,000.00 | -2.06% | 239,863 |
| 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 | - | 251,135 |
| Dec 29, 2025 | 156,900.00 | 158,500.00 | 155,300.00 | 157,600.00 | 157,600.00 | -3.02% | 269,685 |
| Dec 26, 2025 | 163,200.00 | 166,300.00 | 161,500.00 | 162,500.00 | 157,200.00 | -0.73% | 252,266 |
| Dec 24, 2025 | 164,000.00 | 165,000.00 | 161,100.00 | 163,700.00 | 158,360.86 | -0.12% | 225,245 |
| Dec 23, 2025 | 160,000.00 | 169,300.00 | 160,000.00 | 163,900.00 | 158,554.34 | 2.25% | 345,765 |
| Dec 22, 2025 | 155,800.00 | 160,900.00 | 154,700.00 | 160,300.00 | 155,071.75 | 3.42% | 259,968 |
| Dec 19, 2025 | 153,400.00 | 155,900.00 | 152,700.00 | 155,000.00 | 149,944.62 | 2.11% | 183,439 |
| Dec 18, 2025 | 152,500.00 | 152,800.00 | 150,600.00 | 151,800.00 | 146,848.98 | -1.17% | 188,677 |
| Dec 17, 2025 | 153,000.00 | 153,600.00 | 150,500.00 | 153,600.00 | 148,590.28 | 1.25% | 168,918 |
| Dec 16, 2025 | 152,300.00 | 153,900.00 | 150,700.00 | 151,700.00 | 146,752.25 | -0.78% | 164,556 |
| Dec 15, 2025 | 154,200.00 | 154,200.00 | 151,400.00 | 152,900.00 | 147,913.11 | -1.67% | 139,723 |
| Dec 12, 2025 | 155,000.00 | 158,300.00 | 152,900.00 | 155,500.00 | 150,428.31 | 1.57% | 440,181 |
| Dec 11, 2025 | 156,600.00 | 156,600.00 | 153,100.00 | 153,100.00 | 148,106.58 | -0.84% | 401,147 |
| Dec 10, 2025 | 158,500.00 | 158,900.00 | 154,300.00 | 154,400.00 | 149,364.18 | -1.97% | 172,150 |
| Dec 9, 2025 | 156,000.00 | 157,500.00 | 154,300.00 | 157,500.00 | 152,363.08 | 1.09% | 204,974 |
| Dec 8, 2025 | 158,200.00 | 158,300.00 | 155,100.00 | 155,800.00 | 150,718.52 | -1.52% | 169,357 |
| Dec 5, 2025 | 155,700.00 | 159,500.00 | 154,600.00 | 158,200.00 | 153,040.25 | 0.76% | 242,022 |
| Dec 4, 2025 | 155,400.00 | 157,300.00 | 154,800.00 | 157,000.00 | 151,879.38 | 0.32% | 338,924 |
| Dec 3, 2025 | 155,100.00 | 157,000.00 | 153,300.00 | 156,500.00 | 151,395.69 | 0.71% | 294,615 |
| Dec 2, 2025 | 156,000.00 | 157,800.00 | 153,100.00 | 155,400.00 | 150,331.57 | 1.04% | 242,263 |
| Dec 1, 2025 | 153,500.00 | 154,900.00 | 150,600.00 | 153,800.00 | 148,783.75 | 0.59% | 160,474 |