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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207,500	219,000	219,000	226,500	207,500	550,514
February 19, 2026	218,000	209,000	209,000	221,000	206,000	394,865
February 13, 2026	203,500	205,500	205,500	214,500	203,500	294,239
February 12, 2026	205,500	205,000	205,000	207,000	201,000	319,058
February 11, 2026	200,500	200,000	200,000	201,500	197,600	248,463
February 10, 2026	200,000	197,700	197,700	200,500	194,900	378,697
February 09, 2026	192,000	193,000	193,000	196,100	190,500	352,838
February 06, 2026	185,100	184,300	184,300	187,000	180,800	367,031
February 05, 2026	195,400	191,700	191,700	203,000	191,000	347,872
February 04, 2026	185,700	197,500	197,500	199,600	185,100	520,691
February 03, 2026	183,100	186,300	186,300	186,500	179,100	273,276
February 02, 2026	188,000	179,000	179,000	188,000	177,900	267,951
January 30, 2026	190,100	188,300	188,300	193,900	187,300	502,815
January 29, 2026	200,000	192,000	192,000	200,000	189,400	473,026
January 28, 2026	191,100	192,200	192,200	197,000	189,000	407,899
January 27, 2026	184,300	187,100	187,100	188,600	182,000	281,656
January 26, 2026	186,500	182,200	182,200	189,000	181,700	304,082
January 23, 2026	180,500	185,100	185,100	185,900	177,000	518,798
January 22, 2026	175,300	178,800	178,800	182,700	174,700	503,272
January 21, 2026	174,900	174,700	174,700	175,500	170,400	304,851
January 20, 2026	167,100	175,200	175,200	177,600	167,000	432,790
January 19, 2026	166,800	167,000	167,000	168,400	159,300	375,581
January 16, 2026	162,800	170,600	170,600	176,900	162,600	594,763
January 15, 2026	160,300	161,200	161,200	162,100	158,600	191,341
January 14, 2026	161,300	161,900	161,900	163,900	157,300	200,776
January 13, 2026	159,000	159,100	159,100	160,500	157,500	196,706
January 12, 2026	160,700	158,100	158,100	164,100	156,200	241,136
January 09, 2026	160,300	159,500	159,500	160,300	157,000	237,528
January 08, 2026	160,400	159,200	159,200	161,000	157,300	356,761
January 07, 2026	166,000	162,000	162,000	168,400	160,600	239,863
January 06, 2026	163,500	165,400	165,400	165,400	160,500	170,555
January 05, 2026	156,500	164,100	164,100	164,500	155,200	427,934
January 02, 2026	157,400	156,300	156,300	157,600	151,300	280,509
December 30, 2025	156,600	157,600	157,600	157,900	156,000	282,645
December 29, 2025	156,900	157,600	157,600	158,500	155,300	269,685
December 26, 2025	163,200	162,500	162,500	166,300	161,500	272,069
December 24, 2025	164,000	163,700	163,700	165,000	161,100	186,436
December 23, 2025	160,000	163,900	163,900	169,300	160,000	356,654
December 22, 2025	155,800	160,300	160,300	160,900	154,700	275,027
December 19, 2025	153,400	155,000	155,000	155,900	152,700	216,767
December 18, 2025	152,500	151,800	151,800	152,800	150,600	188,677
December 17, 2025	153,000	153,600	153,600	153,600	150,500	168,918
December 16, 2025	152,300	151,700	151,700	153,900	150,700	164,556
December 15, 2025	154,200	152,900	152,900	154,200	151,400	160,431
December 12, 2025	155,000	155,500	155,500	158,300	152,900	440,181
December 11, 2025	156,600	153,100	153,100	156,600	153,100	401,147
December 10, 2025	158,500	154,400	154,400	158,900	154,300	172,150
December 09, 2025	156,000	157,500	157,500	157,500	154,300	222,956
December 08, 2025	158,200	155,800	155,800	158,300	155,100	169,357
December 05, 2025	155,700	158,200	158,200	159,500	154,600	242,022
December 04, 2025	155,400	157,000	157,000	157,300	154,800	217,531
December 03, 2025	155,100	156,500	156,500	157,000	153,300	294,615
December 02, 2025	156,000	155,400	155,400	157,800	153,100	270,487
December 01, 2025	153,500	153,800	153,800	154,900	150,600	160,474
November 28, 2025	154,000	152,900	152,900	154,000	151,200	303,120
November 27, 2025	151,400	153,400	153,400	154,700	151,400	176,487
November 26, 2025	150,000	151,600	151,600	152,800	148,300	228,482
November 25, 2025	149,100	146,700	146,700	150,400	145,400	191,417
November 24, 2025	149,600	144,800	144,800	151,000	144,500	590,364
November 21, 2025	146,200	146,400	146,400	147,300	144,000	135,170

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