Samsung Life Insurance Co., Ltd. - 032830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	158,900	152,000	152,000	159,400	150,200	303,959
November 06, 2025	151,400	156,000	156,000	158,000	150,300	472,436
November 05, 2025	153,000	150,000	150,000	153,200	147,300	319,753
November 04, 2025	151,200	151,100	151,100	152,800	149,100	333,216
November 03, 2025	154,300	152,100	152,100	154,900	150,700	683,947
October 31, 2025	154,000	154,300	154,300	154,600	151,200	1.67M
October 30, 2025	158,100	157,400	157,400	161,600	156,500	403,743
October 29, 2025	161,900	159,600	159,600	162,800	158,000	311,936
October 28, 2025	160,500	160,100	160,100	161,800	158,900	247,918
October 27, 2025	160,600	162,000	162,000	163,500	160,200	231,899
October 24, 2025	162,200	162,600	162,600	167,000	161,900	246,787
October 23, 2025	158,100	162,100	162,100	163,800	158,100	220,573
October 22, 2025	161,300	159,600	159,600	161,400	158,300	134,785
October 21, 2025	161,200	159,700	159,700	165,300	158,900	223,710
October 20, 2025	157,700	159,700	159,700	160,000	155,100	200,202
October 17, 2025	161,100	156,700	156,700	161,100	156,200	262,174
October 16, 2025	163,000	163,100	163,100	168,400	161,000	236,718
October 15, 2025	165,300	162,200	162,200	166,100	157,800	355,347
October 14, 2025	156,200	167,000	167,000	170,400	156,200	455,873
October 13, 2025	160,100	157,100	157,100	160,100	153,800	276,579
October 10, 2025	159,700	160,000	160,000	161,000	156,500	439,164
October 02, 2025	156,500	159,100	159,100	162,400	154,900	562,694
October 01, 2025	156,700	155,100	155,100	158,500	154,000	178,898
September 30, 2025	153,800	156,600	156,600	156,600	152,300	372,540
September 29, 2025	155,000	155,300	155,300	159,000	154,500	216,074
September 26, 2025	150,300	152,000	152,000	152,700	149,100	353,127
September 25, 2025	152,500	150,200	150,200	152,600	148,600	257,759
September 24, 2025	158,200	152,800	152,800	158,200	152,200	231,594
September 23, 2025	155,300	157,600	157,600	158,800	154,500	184,399
September 22, 2025	154,000	155,800	155,800	156,100	153,800	326,891
September 19, 2025	153,600	153,400	153,400	154,800	152,800	287,863
September 18, 2025	154,900	154,900	154,900	155,800	151,400	271,319
September 17, 2025	158,800	155,200	155,200	160,100	154,000	332,156
September 16, 2025	160,900	160,100	160,100	162,000	159,100	218,133
September 15, 2025	158,400	160,600	160,600	165,800	158,300	274,333
September 12, 2025	167,800	159,900	159,900	167,900	158,300	266,477
September 11, 2025	158,100	160,900	160,900	160,900	157,900	346,442
September 10, 2025	157,600	158,600	158,600	160,600	157,500	332,293
September 09, 2025	151,000	157,500	157,500	159,500	149,700	417,395
September 08, 2025	150,200	150,400	150,400	151,600	149,000	142,994
September 05, 2025	148,500	149,900	149,900	150,500	148,000	235,180
September 04, 2025	147,600	149,000	149,000	150,700	146,900	193,567
September 03, 2025	151,900	149,000	149,000	152,800	147,600	364,546
September 02, 2025	142,600	151,700	151,700	153,400	142,600	481,176
September 01, 2025	143,200	143,800	143,800	145,700	141,500	224,013
August 29, 2025	145,600	143,100	143,100	145,800	142,000	242,229
August 28, 2025	140,000	144,100	144,100	146,000	139,200	370,389
August 27, 2025	139,500	138,700	138,700	140,300	137,200	158,960
August 26, 2025	140,000	139,100	139,100	141,000	138,300	382,013
August 25, 2025	141,000	141,000	141,000	145,200	139,000	328,691
August 22, 2025	140,000	139,400	139,400	143,900	136,000	638,629
August 21, 2025	130,400	139,400	139,400	140,500	129,700	572,232
August 20, 2025	130,100	129,800	129,800	130,200	126,700	283,247
August 19, 2025	128,600	129,000	129,000	130,200	127,700	325,040
August 18, 2025	127,700	127,500	127,500	128,400	126,300	281,730
August 14, 2025	126,700	128,500	128,500	129,400	126,500	190,948
August 13, 2025	123,500	125,300	125,300	125,900	122,800	230,884
August 12, 2025	122,500	123,900	123,900	126,700	122,500	268,435
August 11, 2025	124,500	123,600	123,600	124,700	122,200	126,659
August 08, 2025	124,000	123,400	123,400	124,600	122,700	99,346

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