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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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