Samsung Life Insurance Co., Ltd. 032830
KRX · South Korea · Finance
KRW 284,000.00+2,000.00 (+0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 284,000.00 | +0.71% | KRW 279,500.00 | KRW 284,000.00 | KRW 276,500.00 | 174.35K |
| 2026-09-30 | KRW 282,000.00 | -2.93% | KRW 293,000.00 | KRW 293,500.00 | KRW 279,000.00 | 266.71K |
| 2026-09-29 | KRW 290,500.00 | -1.86% | KRW 295,500.00 | KRW 295,500.00 | KRW 286,000.00 | 183.05K |
| 2026-09-28 | KRW 296,000.00 | +0.51% | KRW 296,000.00 | KRW 302,000.00 |
| KRW 289,000.00 |
| 361.89K |
| 2026-09-23 | KRW 294,500.00 | +1.20% | KRW 297,500.00 | KRW 299,000.00 | KRW 291,500.00 | 223.07K |
| 2026-09-22 | KRW 291,000.00 | 0.00% | KRW 299,500.00 | KRW 304,000.00 | KRW 287,000.00 | 217.84K |
| 2026-09-21 | KRW 291,000.00 | +2.65% | KRW 287,500.00 | KRW 294,500.00 | KRW 284,500.00 | 491.99K |
| 2026-09-18 | KRW 283,500.00 | +1.07% | KRW 288,500.00 | KRW 291,000.00 | KRW 280,500.00 | 302.63K |
| 2026-09-17 | KRW 280,500.00 | -1.06% | KRW 288,000.00 | KRW 289,500.00 | KRW 279,500.00 | 222.88K |
| 2026-09-16 | KRW 283,500.00 | -0.70% | KRW 285,500.00 | KRW 287,000.00 | KRW 282,000.00 | 262.21K |
| 2026-09-15 | KRW 285,500.00 | -4.19% | KRW 291,000.00 | KRW 297,000.00 | KRW 285,000.00 | 329.26K |
| 2026-09-14 | KRW 298,000.00 | -3.09% | KRW 299,000.00 | KRW 301,000.00 | KRW 289,000.00 | 438.99K |
| 2026-09-11 | KRW 307,500.00 | -0.65% | KRW 298,000.00 | KRW 309,500.00 | KRW 296,500.00 | 296.56K |
| 2026-09-10 | KRW 309,500.00 | +1.98% | KRW 301,500.00 | KRW 311,500.00 | KRW 300,500.00 | 444.57K |
| 2026-09-09 | KRW 303,500.00 | -1.46% | KRW 309,000.00 | KRW 309,500.00 | KRW 300,500.00 | 283.38K |
| 2026-09-08 | KRW 308,000.00 | -1.28% | KRW 312,500.00 | KRW 319,500.00 | KRW 306,500.00 | 263.84K |
| 2026-09-07 | KRW 312,000.00 | +4.87% | KRW 307,500.00 | KRW 313,000.00 | KRW 306,000.00 | 258.72K |
| 2026-09-04 | KRW 297,500.00 | -1.82% | KRW 305,000.00 | KRW 305,000.00 | KRW 294,500.00 | 292.66K |
| 2026-09-03 | KRW 303,000.00 | +3.06% | KRW 299,000.00 | KRW 311,000.00 | KRW 296,000.00 | 360.07K |
| 2026-09-02 | KRW 294,000.00 | -5.01% | KRW 299,000.00 | KRW 302,500.00 | KRW 290,000.00 | 269.92K |
| 2026-09-01 | KRW 309,500.00 | +1.14% | KRW 300,000.00 | KRW 310,500.00 | KRW 296,000.00 | 306.64K |
| 2026-08-31 | KRW 306,000.00 | -1.29% | KRW 300,500.00 | KRW 311,000.00 | KRW 297,000.00 | 440.74K |
| 2026-08-28 | KRW 310,000.00 | +0.98% | KRW 302,500.00 | KRW 311,000.00 | KRW 299,500.00 | 273.41K |
| 2026-08-27 | KRW 307,000.00 | -0.81% | KRW 312,500.00 | KRW 315,500.00 | KRW 301,500.00 | 293.80K |
| 2026-08-26 | KRW 309,500.00 | +8.60% | KRW 293,000.00 | KRW 316,500.00 | KRW 286,500.00 | 1.07M |
| 2026-08-25 | KRW 285,000.00 | -0.18% | KRW 284,000.00 | KRW 290,000.00 | KRW 275,000.00 | 361.90K |
| 2026-08-24 | KRW 285,500.00 | -13.09% | KRW 321,500.00 | KRW 322,000.00 | KRW 285,500.00 | 714.63K |
| 2026-08-21 | KRW 328,500.00 | +10.61% | KRW 291,500.00 | KRW 329,000.00 | KRW 287,000.00 | 1.04M |
| 2026-08-20 | KRW 297,000.00 | +7.61% | KRW 286,000.00 | KRW 306,500.00 | KRW 283,500.00 | 581.36K |
| 2026-08-19 | KRW 276,000.00 | -11.11% | KRW 295,500.00 | KRW 295,500.00 | KRW 275,000.00 | 490.07K |
| 2026-08-18 | KRW 310,500.00 | +3.16% | KRW 308,000.00 | KRW 317,500.00 | KRW 301,000.00 | 501.63K |
| 2026-08-14 | KRW 301,000.00 | +3.26% | KRW 297,000.00 | KRW 309,500.00 | KRW 293,500.00 | 393.41K |
| 2026-08-13 | KRW 291,500.00 | -3.64% | KRW 311,000.00 | KRW 321,500.00 | KRW 289,000.00 | 561.76K |
| 2026-08-12 | KRW 302,500.00 | +4.49% | KRW 299,000.00 | KRW 310,000.00 | KRW 296,500.00 | 383.93K |
| 2026-08-11 | KRW 289,500.00 | +3.21% | KRW 278,000.00 | KRW 291,000.00 | KRW 271,500.00 | 287.25K |
| 2026-08-10 | KRW 280,500.00 | +1.81% | KRW 275,000.00 | KRW 283,000.00 | KRW 274,000.00 | 330.28K |
| 2026-08-07 | KRW 275,500.00 | -4.17% | KRW 281,500.00 | KRW 284,500.00 | KRW 270,000.00 | 394.86K |
| 2026-08-06 | KRW 287,500.00 | -2.21% | KRW 288,000.00 | KRW 291,500.00 | KRW 274,000.00 | 305.93K |
| 2026-08-05 | KRW 294,000.00 | +5.76% | KRW 294,500.00 | KRW 296,500.00 | KRW 281,500.00 | 636.76K |
| 2026-08-04 | KRW 278,000.00 | -3.30% | KRW 284,000.00 | KRW 288,000.00 | KRW 268,500.00 | 691.98K |
| 2026-08-03 | KRW 287,500.00 | -7.70% | KRW 298,000.00 | KRW 303,000.00 | KRW 279,000.00 | 355.40K |
| 2026-07-31 | KRW 311,500.00 | +17.99% | KRW 296,500.00 | KRW 315,500.00 | KRW 290,000.00 | 561.86K |
| 2026-07-30 | KRW 264,000.00 | -0.56% | KRW 264,000.00 | KRW 280,000.00 | KRW 257,000.00 | 617.18K |
| 2026-07-29 | KRW 265,500.00 | -6.84% | KRW 284,500.00 | KRW 288,000.00 | KRW 246,000.00 | 581.47K |
| 2026-07-28 | KRW 285,000.00 | -8.51% | KRW 296,000.00 | KRW 296,000.00 | KRW 276,000.00 | 442.21K |
| 2026-07-27 | KRW 311,500.00 | -2.04% | KRW 320,500.00 | KRW 322,500.00 | KRW 305,000.00 | 194.03K |
| 2026-07-24 | KRW 318,000.00 | -3.49% | KRW 325,500.00 | KRW 325,500.00 | KRW 307,000.00 | 234.81K |
| 2026-07-23 | KRW 329,500.00 | +2.97% | KRW 320,500.00 | KRW 333,500.00 | KRW 319,500.00 | 367.67K |
| 2026-07-22 | KRW 320,000.00 | +1.27% | KRW 336,000.00 | KRW 343,000.00 | KRW 318,000.00 | 345.64K |
| 2026-07-21 | KRW 316,000.00 | +4.81% | KRW 299,500.00 | KRW 317,000.00 | KRW 294,500.00 | 638.07K |
| 2026-07-20 | KRW 301,500.00 | -8.91% | KRW 312,500.00 | KRW 325,500.00 | KRW 296,500.00 | 567.16K |
| 2026-07-16 | KRW 331,000.00 | -1.93% | KRW 344,000.00 | KRW 344,000.00 | KRW 318,250.00 | 361.46K |
| 2026-07-15 | KRW 337,500.00 | +6.47% | KRW 335,500.00 | KRW 343,500.00 | KRW 330,500.00 | 515.53K |
| 2026-07-14 | KRW 317,000.00 | -2.76% | KRW 314,500.00 | KRW 324,500.00 | KRW 301,000.00 | 581.95K |
| 2026-07-13 | KRW 326,000.00 | -4.26% | KRW 333,000.00 | KRW 340,500.00 | KRW 314,500.00 | 415.90K |
| 2026-07-10 | KRW 340,500.00 | +4.45% | KRW 332,500.00 | KRW 347,000.00 | KRW 329,000.00 | 814.72K |
| 2026-07-09 | KRW 326,000.00 | -5.78% | KRW 336,000.00 | KRW 346,000.00 | KRW 317,500.00 | 770.71K |
| 2026-07-08 | KRW 346,000.00 | -7.73% | KRW 359,000.00 | KRW 366,000.00 | KRW 332,000.00 | 555.00K |
| 2026-07-07 | KRW 375,000.00 | -4.70% | KRW 385,500.00 | KRW 392,500.00 | KRW 359,500.00 | 349.28K |
| 2026-07-06 | KRW 393,500.00 | +2.74% | KRW 386,500.00 | KRW 398,500.00 | KRW 376,500.00 | 271.67K |
| 2026-07-03 | KRW 383,000.00 | +3.37% | KRW 368,500.00 | KRW 389,000.00 | KRW 355,000.00 | 465.82K |
| 2026-07-02 | KRW 370,500.00 | -4.26% | KRW 371,500.00 | KRW 381,000.00 | KRW 352,500.00 | 476.44K |
| 2026-07-01 | KRW 387,000.00 | -3.49% | KRW 407,000.00 | KRW 409,000.00 | KRW 375,500.00 | 468.91K |
| 2026-06-30 | KRW 401,000.00 | -1.84% | KRW 408,000.00 | KRW 416,000.00 | KRW 385,000.00 | 514.93K |
| 2026-06-29 | KRW 408,500.00 | -5.55% | KRW 420,000.00 | KRW 420,000.00 | KRW 400,000.00 | 515.30K |
| 2026-06-26 | KRW 432,500.00 | -3.24% | KRW 450,000.00 | KRW 450,000.00 | KRW 415,000.00 | 436.39K |
| 2026-06-25 | KRW 447,000.00 | +3.23% | KRW 446,500.00 | KRW 467,500.00 | KRW 441,000.00 | 575.52K |
| 2026-06-24 | KRW 433,000.00 | +1.88% | KRW 435,500.00 | KRW 443,000.00 | KRW 415,500.00 | 708.89K |
| 2026-06-23 | KRW 425,000.00 | -5.66% | KRW 455,500.00 | KRW 503,000.00 | KRW 425,000.00 | 710.09K |
| 2026-06-22 | KRW 450,500.00 | -9.36% | KRW 486,500.00 | KRW 491,500.00 | KRW 450,500.00 | 539.12K |
| 2026-06-19 | KRW 497,000.00 | +5.97% | KRW 481,500.00 | KRW 516,500.00 | KRW 478,500.00 | 681.95K |
| 2026-06-18 | KRW 469,000.00 | +4.92% | KRW 443,000.00 | KRW 470,500.00 | KRW 443,000.00 | 558.69K |
| 2026-06-17 | KRW 447,000.00 | +3.71% | KRW 430,000.00 | KRW 450,000.00 | KRW 424,000.00 | 343.52K |
| 2026-06-16 | KRW 431,000.00 | +1.89% | KRW 427,000.00 | KRW 433,000.00 | KRW 421,500.00 | 251.32K |
| 2026-06-15 | KRW 423,000.00 | +9.73% | KRW 404,500.00 | KRW 424,000.00 | KRW 402,500.00 | 445.85K |
| 2026-06-12 | KRW 385,500.00 | +5.62% | KRW 392,500.00 | KRW 406,500.00 | KRW 381,500.00 | 398.96K |
| 2026-06-11 | KRW 365,000.00 | -0.82% | KRW 354,500.00 | KRW 369,500.00 | KRW 342,000.00 | 762.50K |
| 2026-06-10 | KRW 368,000.00 | -6.36% | KRW 370,000.00 | KRW 379,500.00 | KRW 356,000.00 | 31 |
| 2026-06-09 | KRW 393,000.00 | +4.66% | KRW 383,000.00 | KRW 394,500.00 | KRW 375,000.00 | 492.97K |
| 2026-06-08 | KRW 375,500.00 | -8.97% | KRW 350,000.00 | KRW 392,500.00 | KRW 349,500.00 | 551.83K |
| 2026-06-05 | KRW 412,500.00 | -5.82% | KRW 397,000.00 | KRW 420,000.00 | KRW 395,500.00 | 509.91K |
| 2026-06-04 | KRW 438,000.00 | -8.75% | KRW 440,000.00 | KRW 457,000.00 | KRW 417,000.00 | 1.03M |
| 2026-06-02 | KRW 480,000.00 | +17.07% | KRW 421,000.00 | KRW 485,000.00 | KRW 412,000.00 | 772.31K |
| 2026-06-01 | KRW 410,000.00 | +5.53% | KRW 387,000.00 | KRW 420,500.00 | KRW 383,000.00 | 669.41K |
| 2026-05-29 | KRW 388,500.00 | +8.67% | KRW 366,500.00 | KRW 391,500.00 | KRW 355,000.00 | 789.48K |
| 2026-05-28 | KRW 357,500.00 | +0.85% | KRW 351,500.00 | KRW 361,000.00 | KRW 340,000.00 | 474.68K |
| 2026-05-27 | KRW 354,500.00 | +1.87% | KRW 365,000.00 | KRW 370,500.00 | KRW 350,500.00 | 424.02K |
| 2026-05-26 | KRW 348,000.00 | -4.53% | KRW 367,000.00 | KRW 373,500.00 | KRW 344,500.00 | 464.46K |
| 2026-05-22 | KRW 364,500.00 | +2.68% | KRW 355,000.00 | KRW 370,000.00 | KRW 352,500.00 | 424.21K |
| 2026-05-21 | KRW 355,000.00 | +13.78% | KRW 339,500.00 | KRW 359,000.00 | KRW 331,500.00 | 436.74K |