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

156,700.00

-6400(-3.92%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025161,100156,700156,700161,100156,200262,174
October 16, 2025163,000163,100163,100168,400161,000236,718
October 15, 2025165,300162,200162,200166,100157,800355,347
October 14, 2025156,200167,000167,000170,400156,200455,873
October 13, 2025160,100157,100157,100160,100153,800276,579
October 10, 2025159,700160,000160,000161,000156,500439,164
October 02, 2025156,500159,100159,100162,400154,900562,694
October 01, 2025156,700155,100155,100158,500154,000178,898
September 30, 2025153,800156,600156,600156,600152,300372,540
September 29, 2025155,000155,300155,300159,000154,500216,074
September 26, 2025150,300152,000152,000152,700149,100353,127
September 25, 2025152,500150,200150,200152,600148,600257,759
September 24, 2025158,200152,800152,800158,200152,200231,594
September 23, 2025155,300157,600157,600158,800154,500184,399
September 22, 2025154,000155,800155,800156,100153,800326,891
September 19, 2025153,600153,400153,400154,800152,800287,863
September 18, 2025154,900154,900154,900155,800151,400271,319
September 17, 2025158,800155,200155,200160,100154,000332,156
September 16, 2025160,900160,100160,100162,000159,100218,133
September 15, 2025158,400160,600160,600165,800158,300274,333
September 12, 2025167,800159,900159,900167,900158,300266,477
September 11, 2025158,100160,900160,900160,900157,900346,442
September 10, 2025157,600158,600158,600160,600157,500332,293
September 09, 2025151,000157,500157,500159,500149,700417,395
September 08, 2025150,200150,400150,400151,600149,000142,994
September 05, 2025148,500149,900149,900150,500148,000235,180
September 04, 2025147,600149,000149,000150,700146,900193,567
September 03, 2025151,900149,000149,000152,800147,600364,546
September 02, 2025142,600151,700151,700153,400142,600481,176
September 01, 2025143,200143,800143,800145,700141,500224,013
August 29, 2025145,600143,100143,100145,800142,000242,229
August 28, 2025140,000144,100144,100146,000139,200370,389
August 27, 2025139,500138,700138,700140,300137,200158,960
August 26, 2025140,000139,100139,100141,000138,300382,013
August 25, 2025141,000141,000141,000145,200139,000328,691
August 22, 2025140,000139,400139,400143,900136,000638,629
August 21, 2025130,400139,400139,400140,500129,700572,232
August 20, 2025130,100129,800129,800130,200126,700283,247
August 19, 2025128,600129,000129,000130,200127,700325,040
August 18, 2025127,700127,500127,500128,400126,300281,730
August 14, 2025126,700128,500128,500129,400126,500190,948
August 13, 2025123,500125,300125,300125,900122,800230,884
August 12, 2025122,500123,900123,900126,700122,500268,435
August 11, 2025124,500123,600123,600124,700122,200126,659
August 08, 2025124,000123,400123,400124,600122,70099,346
August 07, 2025123,900124,200124,200124,800121,800214,240
August 06, 2025122,200124,100124,100124,300122,100101,954
August 05, 2025120,800123,100123,100125,000120,700209,216
August 04, 2025118,600120,200120,200120,900117,000324,215
August 01, 2025124,100119,700119,700125,200119,300307,245
July 31, 2025125,700125,900125,900127,500124,900221,388
July 30, 2025124,900127,300127,300127,500124,800188,495
July 29, 2025123,300126,100126,100126,100123,300170,596
July 28, 2025127,600124,500124,500129,000123,100220,730
July 25, 2025127,000128,500128,500129,100126,900255,679
July 24, 2025129,000128,200128,200132,800127,100476,021
July 23, 2025132,600129,100129,100132,600126,100346,497
July 22, 2025132,000131,300131,300135,600130,500194,868
July 21, 2025133,200132,600132,600134,400131,800278,303
July 18, 2025139,200135,600135,600139,800131,500406,185