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

158,200.00

+7800(+5.19%)

Updated at September 09 11:50AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 2025138,000139,800139,800142,800134,900520,065
July 16, 2025136,700136,600136,600139,800136,000290,388
July 15, 2025139,300138,500138,500140,100136,900412,705
July 14, 2025131,500140,700140,700146,800131,500931,490
July 11, 2025132,100131,600131,600134,500128,800180,642
July 10, 2025132,400133,000133,000134,600130,100363,155
July 09, 2025128,200133,000133,000134,500128,100372,874
July 08, 2025126,600130,400130,400130,800123,900345,500
July 07, 2025121,900126,500126,500127,200121,100156,476
July 04, 2025126,300123,900123,900127,100123,200241,584
July 03, 2025128,300127,200127,200129,900126,500287,932
July 02, 2025130,200127,400127,400131,500125,000384,428
July 01, 2025129,500130,000130,000135,100128,800446,050
June 30, 2025128,500127,400127,400130,600127,000286,661
June 27, 2025126,400126,300126,300130,000125,100438,651
June 26, 2025127,600125,500125,500128,850122,700384,250
June 25, 2025130,100129,000129,000131,000127,600310,867
June 24, 2025126,800128,500128,500133,400126,500484,144
June 23, 2025124,900124,400124,400126,500123,500315,378
June 20, 2025124,200127,200127,200127,300122,000616,237
June 19, 2025122,400124,500124,500126,700122,400284,216
June 18, 2025124,900123,600123,600124,900122,200354,727
June 17, 2025126,100126,800126,800128,500125,400368,450
June 16, 2025127,100127,900127,900130,500123,800424,095