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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	123,900	124,200	124,200	124,800	121,800	214,240
August 06, 2025	122,200	124,100	124,100	124,300	122,100	101,954
August 05, 2025	120,800	123,100	123,100	125,000	120,700	209,216
August 04, 2025	118,600	120,200	120,200	120,900	117,000	324,215
August 01, 2025	124,100	119,700	119,700	125,200	119,300	307,245
July 31, 2025	125,700	125,900	125,900	127,500	124,900	221,388
July 30, 2025	124,900	127,300	127,300	127,500	124,800	188,495
July 29, 2025	123,300	126,100	126,100	126,100	123,300	170,596
July 28, 2025	127,600	124,500	124,500	129,000	123,100	220,730
July 25, 2025	127,000	128,500	128,500	129,100	126,900	255,679
July 24, 2025	129,000	128,200	128,200	132,800	127,100	476,021
July 23, 2025	132,600	129,100	129,100	132,600	126,100	346,497
July 22, 2025	132,000	131,300	131,300	135,600	130,500	194,868
July 21, 2025	133,200	132,600	132,600	134,400	131,800	278,303
July 18, 2025	139,200	135,600	135,600	139,800	131,500	406,185
July 17, 2025	138,000	139,800	139,800	142,800	134,900	520,065
July 16, 2025	136,700	136,600	136,600	139,800	136,000	290,388
July 15, 2025	139,300	138,500	138,500	140,100	136,900	412,705
July 14, 2025	131,500	140,700	140,700	146,800	131,500	931,490
July 11, 2025	132,100	131,600	131,600	134,500	128,800	180,642
July 10, 2025	132,400	133,000	133,000	134,600	130,100	363,155
July 09, 2025	128,200	133,000	133,000	134,500	128,100	372,874
July 08, 2025	126,600	130,400	130,400	130,800	123,900	345,500
July 07, 2025	121,900	126,500	126,500	127,200	121,100	156,476
July 04, 2025	126,300	123,900	123,900	127,100	123,200	241,584
July 03, 2025	128,300	127,200	127,200	129,900	126,500	287,932
July 02, 2025	130,200	127,400	127,400	131,500	125,000	384,428
July 01, 2025	129,500	130,000	130,000	135,100	128,800	446,050
June 30, 2025	128,500	127,400	127,400	130,600	127,000	286,661
June 27, 2025	126,400	126,300	126,300	130,000	125,100	438,651
June 26, 2025	127,600	125,500	125,500	128,850	122,700	384,250
June 25, 2025	130,100	129,000	129,000	131,000	127,600	310,867
June 24, 2025	126,800	128,500	128,500	133,400	126,500	484,144
June 23, 2025	124,900	124,400	124,400	126,500	123,500	315,378
June 20, 2025	124,200	127,200	127,200	127,300	122,000	616,237
June 19, 2025	122,400	124,500	124,500	126,700	122,400	284,216
June 18, 2025	124,900	123,600	123,600	124,900	122,200	354,727
June 17, 2025	126,100	126,800	126,800	128,500	125,400	368,450
June 16, 2025	127,100	127,900	127,900	130,500	123,800	424,095
June 13, 2025	122,700	124,800	124,800	127,100	121,200	751,965
June 12, 2025	122,400	122,600	122,600	124,300	120,200	528,893
June 11, 2025	117,100	122,500	122,500	124,400	116,600	612,060
June 10, 2025	122,000	116,200	116,200	124,000	114,000	922,709
June 09, 2025	121,600	121,800	121,800	122,000	117,800	877,963
June 05, 2025	108,300	120,500	120,500	128,200	106,600	1.14M
June 04, 2025	101,900	108,700	108,800	109,100	101,200	641,080
June 02, 2025	98,900	99,900	99,900	101,200	98,100	551,726
May 30, 2025	99,100	98,900	98,900	101,000	98,700	804,456
May 29, 2025	98,300	99,400	99,400	100,800	97,400	469,309
May 28, 2025	96,800	96,500	96,500	97,700	95,700	322,995
May 27, 2025	98,500	97,000	97,000	99,600	95,700	292,276
May 26, 2025	91,900	99,300	99,300	99,600	91,800	562,080
May 23, 2025	90,300	92,000	92,000	94,100	90,300	255,393
May 22, 2025	96,000	90,600	90,600	97,500	89,700	693,196

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