TipRanks
Samsung Life Insurance Co (KR:032830)
OTHER OTC:032830
South Korea Market
032830
Samsung Life Insurance Co
RESEARCH TOOLSreports

Samsung Life Insurance Co (032830) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
288,500.00
291,000.00
280,500.00
283,500.00
283,500.00
+1.07%
302,633
0.68
Sep 17, 2026
288,000.00
289,500.00
279,500.00
280,500.00
280,500.00
-1.06%
222,880
0.49
Sep 16, 2026
285,500.00
287,000.00
282,000.00
283,500.00
283,500.00
-0.70%
262,214
0.57
Sep 15, 2026
291,000.00
297,000.00
285,000.00
285,500.00
285,500.00
-4.19%
324,544
0.70
Sep 14, 2026
299,000.00
301,000.00
289,000.00
298,000.00
298,000.00
-3.09%
438,994
0.95
Sep 11, 2026
298,000.00
309,500.00
296,500.00
307,500.00
307,500.00
-0.65%
296,564
0.64
Sep 10, 2026
301,500.00
311,500.00
300,500.00
309,500.00
309,500.00
+1.98%
444,571
0.96
Sep 09, 2026
309,000.00
309,500.00
300,500.00
303,500.00
303,500.00
-1.46%
283,378
0.61
Sep 08, 2026
312,500.00
319,500.00
306,500.00
308,000.00
308,000.00
-1.28%
263,836
0.56
Sep 07, 2026
307,500.00
313,000.00
306,000.00
312,000.00
312,000.00
+4.87%
258,722
0.54
Sep 04, 2026
305,000.00
305,000.00
294,500.00
297,500.00
297,500.00
-1.82%
292,663
0.61
Sep 03, 2026
299,000.00
311,000.00
296,000.00
303,000.00
303,000.00
+3.06%
360,074
0.74
Sep 02, 2026
299,000.00
302,500.00
290,000.00
294,000.00
294,000.00
-5.01%
269,923
0.55
Sep 01, 2026
300,000.00
310,500.00
296,000.00
309,500.00
309,500.00
+1.14%
306,643
0.62
Aug 31, 2026
300,500.00
311,000.00
297,000.00
306,000.00
306,000.00
-1.29%
440,735
0.90
Aug 28, 2026
302,500.00
311,000.00
299,500.00
310,000.00
310,000.00
+0.98%
273,414
0.55
Aug 27, 2026
312,500.00
315,500.00
301,500.00
307,000.00
307,000.00
-0.81%
293,798
0.58
Aug 26, 2026
293,000.00
316,500.00
286,500.00
309,500.00
309,500.00
+8.60%
1,073,963
2.14
Aug 25, 2026
284,000.00
290,000.00
275,000.00
285,000.00
285,000.00
-0.18%
361,895
0.72
Aug 24, 2026
321,500.00
322,000.00
285,500.00
285,500.00
285,500.00
-13.09%
714,630
1.43
Aug 21, 2026
291,500.00
329,000.00
287,000.00
328,500.00
328,500.00
+10.61%
1,038,229
2.12
Aug 20, 2026
286,000.00
306,500.00
283,500.00
297,000.00
297,000.00
+7.61%
581,363
1.21
Aug 19, 2026
295,500.00
295,500.00
275,000.00
276,000.00
276,000.00
-11.11%
490,065
1.02
Aug 18, 2026
308,000.00
317,500.00
301,000.00
310,500.00
310,500.00
+3.16%
501,630
1.05
Aug 17, 2026
301,000.00
309,500.00
293,500.00
301,000.00
301,000.00
0.00%
0
0.00
Aug 14, 2026
297,000.00
309,500.00
293,500.00
301,000.00
301,000.00
+3.26%
393,407
0.81
Aug 13, 2026
311,000.00
321,500.00
289,000.00
291,500.00
291,500.00
-3.64%
561,760
1.16
Aug 12, 2026
299,000.00
310,000.00
296,500.00
302,500.00
302,500.00
+4.49%
383,931
0.78
Aug 11, 2026
278,000.00
291,000.00
271,500.00
289,500.00
289,500.00
+3.21%
287,247
0.58
Aug 10, 2026
275,000.00
283,000.00
274,000.00
280,500.00
280,500.00
+1.81%
330,280
0.67
Aug 07, 2026
281,500.00
284,500.00
270,000.00
275,500.00
275,500.00
-4.17%
394,855
0.79
Aug 06, 2026
288,000.00
291,500.00
274,000.00
287,500.00
287,500.00
-2.21%
305,933
0.61
Aug 05, 2026
294,500.00
296,500.00
281,500.00
294,000.00
294,000.00
+5.76%
636,762
1.28
Aug 04, 2026
284,000.00
288,000.00
268,500.00
278,000.00
278,000.00
-3.30%
691,982
1.40
Aug 03, 2026
298,000.00
303,000.00
279,000.00
287,500.00
287,500.00
-7.70%
355,395
0.71
Jul 31, 2026
296,500.00
315,500.00
290,000.00
311,500.00
311,500.00
+17.99%
561,861
1.14
Jul 30, 2026
264,000.00
280,000.00
257,000.00
264,000.00
264,000.00
-0.56%
617,177
1.25
Jul 29, 2026
284,500.00
288,000.00
246,000.00
265,500.00
265,500.00
-6.84%
581,469
1.20
Jul 28, 2026
296,000.00
296,000.00
276,000.00
285,000.00
285,000.00
-8.51%
442,214
0.88
Jul 27, 2026
320,500.00
322,500.00
305,000.00
311,500.00
311,500.00
-2.04%
194,030
0.39
Jul 24, 2026
325,500.00
325,500.00
307,000.00
318,000.00
318,000.00
-3.49%
234,813
0.47
Jul 23, 2026
320,500.00
333,500.00
319,500.00
329,500.00
329,500.00
+2.97%
367,666
0.73
Jul 22, 2026
336,000.00
343,000.00
318,000.00
320,000.00
320,000.00
+1.27%
345,636
0.69
Jul 21, 2026
299,500.00
317,000.00
294,500.00
316,000.00
316,000.00
+4.81%
638,066
1.28
Jul 20, 2026
312,500.00
325,500.00
296,500.00
301,500.00
301,500.00
-8.91%
567,164
1.15
Jul 17, 2026
331,000.00
344,000.00
318,250.00
331,000.00
331,000.00
0.00%
0
0.00
Jul 16, 2026
344,000.00
344,000.00
318,250.00
331,000.00
331,000.00
-1.93%
361,459
0.73
Jul 15, 2026
335,500.00
343,500.00
330,500.00
337,500.00
337,500.00
+6.47%
515,532
1.05
Jul 14, 2026
314,500.00
324,500.00
301,000.00
317,000.00
317,000.00
-2.76%
581,945
1.20
Jul 13, 2026
333,000.00
340,500.00
314,500.00
326,000.00
326,000.00
-4.26%
415,904
0.86
Rows:
50