Samsung Life (032830.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 281500.00 | 284500.00 | 270000.00 | 275500.00 | -4.17% | 394,855 |
| 2026-08-06 | 288000.00 | 291500.00 | 274000.00 | 287500.00 | -2.21% | 305,933 |
| 2026-08-05 | 294500.00 | 296500.00 | 281500.00 | 294000.00 | +5.76% | 636,762 |
| 2026-08-04 | 284000.00 | 288000.00 | 268500.00 | 278000.00 | -3.30% | 691,982 |
| 2026-08-03 | 298000.00 | 303000.00 | 279000.00 | 287500.00 | -7.70% | 355,395 |
| 2026-07-31 | 296500.00 | 315500.00 | 290000.00 | 311500.00 | +17.99% | 561,861 |
| 2026-07-30 | 264000.00 | 280000.00 | 257000.00 | 264000.00 | -0.56% | 617,177 |
| 2026-07-29 | 284500.00 | 288000.00 | 246000.00 | 265500.00 | -6.84% | 581,469 |
| 2026-07-28 | 296000.00 | 296000.00 | 276000.00 | 285000.00 | -8.51% | 442,214 |
| 2026-07-27 | 320500.00 | 322500.00 | 305000.00 | 311500.00 | -2.04% | 194,030 |
| 2026-07-24 | 325500.00 | 325500.00 | 307000.00 | 318000.00 | -3.49% | 234,813 |
| 2026-07-23 | 320500.00 | 333500.00 | 319500.00 | 329500.00 | +2.97% | 367,666 |
| 2026-07-22 | 336000.00 | 343000.00 | 318000.00 | 320000.00 | +1.27% | 345,636 |
| 2026-07-21 | 299500.00 | 317000.00 | 294500.00 | 316000.00 | +4.81% | 638,066 |
| 2026-07-20 | 312500.00 | 325500.00 | 296500.00 | 301500.00 | -8.91% | 567,164 |
| 2026-07-16 | 344000.00 | 344000.00 | 318250.00 | 331000.00 | -1.93% | 361,459 |
| 2026-07-15 | 335500.00 | 343500.00 | 330500.00 | 337500.00 | +6.47% | 515,532 |
| 2026-07-14 | 314500.00 | 324500.00 | 301000.00 | 317000.00 | -2.76% | 581,945 |
| 2026-07-13 | 333000.00 | 340500.00 | 314500.00 | 326000.00 | -4.26% | 415,904 |
| 2026-07-10 | 332500.00 | 347000.00 | 329000.00 | 340500.00 | +4.45% | 814,715 |
| 2026-07-09 | 336000.00 | 346000.00 | 317500.00 | 326000.00 | -5.78% | 770,711 |
| 2026-07-08 | 359000.00 | 366000.00 | 332000.00 | 346000.00 | -7.73% | 554,995 |
| 2026-07-07 | 385500.00 | 392500.00 | 359500.00 | 375000.00 | -4.70% | 349,281 |
| 2026-07-06 | 386500.00 | 398500.00 | 376500.00 | 393500.00 | +2.74% | 271,668 |
| 2026-07-03 | 368500.00 | 389000.00 | 355000.00 | 383000.00 | +3.37% | 465,820 |
| 2026-07-02 | 371500.00 | 381000.00 | 352500.00 | 370500.00 | -4.26% | 476,440 |
| 2026-07-01 | 407000.00 | 409000.00 | 375500.00 | 387000.00 | -3.49% | 468,913 |
| 2026-06-30 | 408000.00 | 416000.00 | 385000.00 | 401000.00 | -1.84% | 514,927 |
| 2026-06-29 | 420000.00 | 420000.00 | 400000.00 | 408500.00 | -5.55% | 515,300 |
| 2026-06-26 | 450000.00 | 450000.00 | 415000.00 | 432500.00 | -3.24% | 436,390 |
| 2026-06-25 | 446500.00 | 467500.00 | 441000.00 | 447000.00 | +3.23% | 575,517 |
| 2026-06-24 | 435500.00 | 443000.00 | 415500.00 | 433000.00 | +1.88% | 708,886 |
| 2026-06-23 | 455500.00 | 503000.00 | 425000.00 | 425000.00 | -5.66% | 710,092 |
| 2026-06-22 | 486500.00 | 491500.00 | 450500.00 | 450500.00 | -9.36% | 539,124 |
| 2026-06-19 | 481500.00 | 516500.00 | 478500.00 | 497000.00 | +5.97% | 681,949 |
| 2026-06-18 | 443000.00 | 470500.00 | 443000.00 | 469000.00 | +4.92% | 558,690 |
| 2026-06-17 | 430000.00 | 450000.00 | 424000.00 | 447000.00 | +3.71% | 343,520 |
| 2026-06-16 | 427000.00 | 433000.00 | 421500.00 | 431000.00 | +1.89% | 251,317 |
| 2026-06-15 | 404500.00 | 424000.00 | 402500.00 | 423000.00 | +9.73% | 445,849 |
| 2026-06-12 | 392500.00 | 406500.00 | 381500.00 | 385500.00 | +5.62% | 398,960 |
| 2026-06-11 | 354500.00 | 369500.00 | 342000.00 | 365000.00 | -0.82% | 762,495 |
| 2026-06-10 | 370000.00 | 379500.00 | 356000.00 | 368000.00 | -6.36% | 31 |
| 2026-06-09 | 383000.00 | 394500.00 | 375000.00 | 393000.00 | +4.66% | 492,974 |
| 2026-06-08 | 350000.00 | 392500.00 | 349500.00 | 375500.00 | -8.97% | 551,825 |
| 2026-06-05 | 397000.00 | 420000.00 | 395500.00 | 412500.00 | -5.82% | 509,906 |
| 2026-06-04 | 440000.00 | 457000.00 | 417000.00 | 438000.00 | -8.75% | 1,025,694 |
| 2026-06-02 | 421000.00 | 485000.00 | 412000.00 | 480000.00 | +17.07% | 772,311 |
| 2026-06-01 | 387000.00 | 420500.00 | 383000.00 | 410000.00 | +5.53% | 669,413 |
| 2026-05-29 | 366500.00 | 391500.00 | 355000.00 | 388500.00 | +8.67% | 789,483 |
| 2026-05-28 | 351500.00 | 361000.00 | 340000.00 | 357500.00 | +0.85% | 474,676 |
| 2026-05-27 | 365000.00 | 370500.00 | 350500.00 | 354500.00 | +1.87% | 424,017 |
| 2026-05-26 | 367000.00 | 373500.00 | 344500.00 | 348000.00 | -4.53% | 464,462 |
| 2026-05-22 | 355000.00 | 370000.00 | 352500.00 | 364500.00 | +2.68% | 424,209 |
| 2026-05-21 | 339500.00 | 359000.00 | 331500.00 | 355000.00 | +13.78% | 436,740 |
| 2026-05-20 | 316500.00 | 323000.00 | 293500.00 | 312000.00 | +0.00% | 479,750 |
| 2026-05-19 | 314000.00 | 325500.00 | 307500.00 | 312000.00 | -0.48% | 562,673 |
| 2026-05-18 | 307500.00 | 324000.00 | 302000.00 | 313500.00 | +1.13% | 394,802 |
| 2026-05-15 | 332000.00 | 339500.00 | 300000.00 | 310000.00 | -6.06% | 665,867 |
| 2026-05-14 | 310000.00 | 334500.00 | 308000.00 | 330000.00 | +7.84% | 622,246 |
| 2026-05-13 | 297000.00 | 308000.00 | 289500.00 | 306000.00 | +2.17% | 331,525 |
| 2026-05-12 | 306500.00 | 316500.00 | 291500.00 | 299500.00 | +0.00% | 537,010 |
| 2026-05-11 | 310000.00 | 314500.00 | 298000.00 | 299500.00 | +1.53% | 469,336 |
| 2026-05-08 | 302000.00 | 303000.00 | 286000.00 | 295000.00 | -1.67% | 389,032 |
| 2026-05-07 | 304000.00 | 307000.00 | 294500.00 | 300000.00 | +0.67% | 549,698 |
| 2026-05-06 | 280500.00 | 308000.00 | 270000.00 | 298000.00 | +12.45% | 787,419 |
| 2026-05-04 | 256000.00 | 270000.00 | 251500.00 | 265000.00 | +6.21% | 694,674 |
| 2026-04-30 | 249500.00 | 252500.00 | 246500.00 | 249500.00 | -0.99% | 1,573,209 |
| 2026-04-29 | 252000.00 | 255000.00 | 248500.00 | 252000.00 | +0.00% | 191,784 |
| 2026-04-28 | 248000.00 | 255000.00 | 246500.00 | 252000.00 | +0.80% | 293,762 |
| 2026-04-27 | 244500.00 | 250500.00 | 241500.00 | 250000.00 | +2.25% | 328,458 |
| 2026-04-24 | 253500.00 | 255500.00 | 244000.00 | 244500.00 | -4.31% | 275,279 |
| 2026-04-23 | 255500.00 | 260000.00 | 251000.00 | 255500.00 | +3.23% | 476,920 |
| 2026-04-22 | 253500.00 | 255500.00 | 246000.00 | 247500.00 | -3.32% | 282,061 |
| 2026-04-21 | 254000.00 | 259000.00 | 252750.00 | 256000.00 | +0.99% | 208,078 |
| 2026-04-20 | 256500.00 | 257500.00 | 251000.00 | 253500.00 | +0.00% | 173,309 |
| 2026-04-17 | 256000.00 | 257000.00 | 252000.00 | 253500.00 | -1.74% | 170,779 |
| 2026-04-16 | 258000.00 | 262000.00 | 255000.00 | 258000.00 | +0.00% | 280,130 |
| 2026-04-15 | 252000.00 | 262500.00 | 251500.00 | 258000.00 | +4.88% | 423,868 |
| 2026-04-14 | 238500.00 | 250000.00 | 238500.00 | 246000.00 | +4.68% | 431,551 |
| 2026-04-13 | 233500.00 | 236000.00 | 231000.00 | 235000.00 | +0.21% | 381,274 |
| 2026-04-10 | 233000.00 | 237000.00 | 232000.00 | 234500.00 | +1.96% | 324,396 |
| 2026-04-09 | 234500.00 | 236500.00 | 224000.00 | 230000.00 | -3.56% | 453,988 |
| 2026-04-08 | 240500.00 | 243000.00 | 230500.00 | 238500.00 | +7.43% | 402,137 |
| 2026-04-07 | 230500.00 | 234500.00 | 220500.00 | 222000.00 | -1.77% | 209,007 |
| 2026-04-06 | 222000.00 | 229500.00 | 222000.00 | 226000.00 | +2.26% | 163,542 |
| 2026-04-03 | 223000.00 | 227000.00 | 220000.00 | 221000.00 | +1.84% | 141,907 |
| 2026-04-02 | 228500.00 | 231500.00 | 214000.00 | 217000.00 | -3.56% | 351,480 |
| 2026-04-01 | 228000.00 | 229500.00 | 220000.00 | 225000.00 | +6.89% | 381,511 |
| 2026-03-31 | 213000.00 | 217500.00 | 208000.00 | 210500.00 | -4.10% | 347,780 |
| 2026-03-30 | 209500.00 | 221000.00 | 209000.00 | 219500.00 | -1.57% | 286,890 |
| 2026-03-27 | 218000.00 | 224500.00 | 215000.00 | 223000.00 | +0.45% | 310,598 |
| 2026-03-26 | 229000.00 | 229000.00 | 220500.00 | 222000.00 | -2.42% | 384,833 |
| 2026-03-25 | 233000.00 | 235500.00 | 226000.00 | 227500.00 | +2.48% | 493,421 |
| 2026-03-24 | 228000.00 | 228000.00 | 213000.00 | 222000.00 | +2.07% | 312,515 |
| 2026-03-23 | 225500.00 | 225500.00 | 214000.00 | 217500.00 | -6.05% | 481,137 |
| 2026-03-20 | 232000.00 | 232000.00 | 220000.00 | 231500.00 | +0.43% | 569,040 |
| 2026-03-19 | 229500.00 | 237000.00 | 227500.00 | 230500.00 | -1.91% | 234,935 |
| 2026-03-18 | 228500.00 | 245500.00 | 225000.00 | 235000.00 | +8.29% | 598,488 |
| 2026-03-17 | 217500.00 | 221000.00 | 214000.00 | 217000.00 | +2.36% | 208,804 |
| 2026-03-16 | 213500.00 | 217500.00 | 209500.00 | 212000.00 | -1.85% | 236,922 |
| 2026-03-13 | 209000.00 | 219000.00 | 208500.00 | 216000.00 | -1.14% | 436,847 |
| 2026-03-12 | 226500.00 | 226500.00 | 216500.00 | 218500.00 | -3.53% | 526,197 |
| 2026-03-11 | 223000.00 | 232000.00 | 220500.00 | 226500.00 | +7.09% | 520,055 |
| 2026-03-10 | 213000.00 | 215000.00 | 206000.00 | 211500.00 | +5.49% | 255,956 |
| 2026-03-09 | 192000.00 | 200500.00 | 190500.00 | 200500.00 | -4.52% | 339,266 |
| 2026-03-06 | 203500.00 | 211750.00 | 201000.00 | 210000.00 | -1.87% | 353,025 |
| 2026-03-05 | 212000.00 | 219500.00 | 205500.00 | 214000.00 | +8.35% | 542,592 |
| 2026-03-04 | 215000.00 | 215500.00 | 196100.00 | 197500.00 | -10.84% | 624,203 |
| 2026-03-03 | 221000.00 | 236250.00 | 220000.00 | 221500.00 | -3.70% | 633,693 |
| 2026-02-27 | 240000.00 | 241000.00 | 227000.00 | 230000.00 | -3.77% | 672,911 |
| 2026-02-26 | 239000.00 | 243500.00 | 232000.00 | 239000.00 | -2.85% | 906,126 |
| 2026-02-25 | 229500.00 | 259500.00 | 224500.00 | 246000.00 | +9.82% | 838,515 |
| 2026-02-24 | 235500.00 | 235500.00 | 220000.00 | 224000.00 | -3.45% | 498,247 |
| 2026-02-23 | 246000.00 | 252000.00 | 227000.00 | 232000.00 | +5.94% | 1,080,275 |
| 2026-02-20 | 207500.00 | 226500.00 | 207500.00 | 219000.00 | +4.78% | 527,945 |
| 2026-02-19 | 218000.00 | 221000.00 | 206000.00 | 209000.00 | +1.70% | 394,865 |
| 2026-02-13 | 203500.00 | 214500.00 | 203500.00 | 205500.00 | +0.24% | 275,781 |
| 2026-02-12 | 205500.00 | 207000.00 | 201000.00 | 205000.00 | +2.50% | 319,058 |
| 2026-02-11 | 200500.00 | 201500.00 | 197600.00 | 200000.00 | +1.16% | 248,463 |
| 2026-02-10 | 200000.00 | 200500.00 | 194900.00 | 197700.00 | +2.44% | 347,107 |
| 2026-02-09 | 192000.00 | 196100.00 | 190500.00 | 193000.00 | +4.72% | 324,928 |
| 2026-02-06 | 185100.00 | 187000.00 | 180800.00 | 184300.00 | -3.86% | 344,188 |
| 2026-02-05 | 195400.00 | 203000.00 | 191000.00 | 191700.00 | -2.94% | 347,872 |
| 2026-02-04 | 185700.00 | 199600.00 | 185100.00 | 197500.00 | +6.01% | 520,691 |
| 2026-02-03 | 183100.00 | 186500.00 | 179100.00 | 186300.00 | +4.08% | 273,276 |
| 2026-02-02 | 188000.00 | 188000.00 | 177900.00 | 179000.00 | -4.94% | 267,951 |
| 2026-01-30 | 190100.00 | 193900.00 | 187300.00 | 188300.00 | -1.93% | 437,998 |
| 2026-01-29 | 200000.00 | 200000.00 | 189400.00 | 192000.00 | -0.10% | 426,793 |
| 2026-01-28 | 191100.00 | 197000.00 | 189000.00 | 192200.00 | +2.73% | 407,899 |
| 2026-01-27 | 184300.00 | 188600.00 | 182000.00 | 187100.00 | +2.69% | 250,715 |
| 2026-01-26 | 186500.00 | 189000.00 | 181700.00 | 182200.00 | -1.57% | 304,082 |
| 2026-01-23 | 180500.00 | 185900.00 | 177000.00 | 185100.00 | +3.52% | 518,798 |
| 2026-01-22 | 175300.00 | 182700.00 | 174700.00 | 178800.00 | +2.35% | 465,291 |
| 2026-01-21 | 174900.00 | 175500.00 | 170400.00 | 174700.00 | -0.29% | 304,851 |
| 2026-01-20 | 167100.00 | 177600.00 | 167000.00 | 175200.00 | +4.91% | 432,790 |
| 2026-01-19 | 166800.00 | 168400.00 | 159300.00 | 167000.00 | -2.11% | 359,620 |
| 2026-01-16 | 162800.00 | 176900.00 | 162600.00 | 170600.00 | +5.83% | 625,850 |
| 2026-01-15 | 160300.00 | 162100.00 | 158600.00 | 161200.00 | -0.43% | 191,341 |
| 2026-01-14 | 161300.00 | 163900.00 | 157300.00 | 161900.00 | +1.76% | 200,776 |
| 2026-01-13 | 159000.00 | 160500.00 | 157500.00 | 159100.00 | +0.63% | 196,706 |
| 2026-01-12 | 160700.00 | 164100.00 | 156200.00 | 158100.00 | -0.88% | 214,913 |
| 2026-01-09 | 160300.00 | 160300.00 | 157000.00 | 159500.00 | +0.19% | 237,528 |
| 2026-01-08 | 160400.00 | 161000.00 | 157300.00 | 159200.00 | -1.73% | 356,761 |
| 2026-01-07 | 166000.00 | 168400.00 | 160600.00 | 162000.00 | -2.06% | 239,863 |
| 2026-01-06 | 163500.00 | 165400.00 | 160500.00 | 165400.00 | +0.79% | 170,555 |
| 2026-01-05 | 156500.00 | 164500.00 | 155200.00 | 164100.00 | +4.99% | 427,934 |
| 2026-01-02 | 157400.00 | 157600.00 | 151300.00 | 156300.00 | -0.82% | 266,320 |
| 2025-12-30 | 156600.00 | 157900.00 | 156000.00 | 157600.00 | +0.00% | 251,135 |
| 2025-12-29 | 156900.00 | 158500.00 | 155300.00 | 157600.00 | -3.02% | 269,685 |
| 2025-12-26 | 163200.00 | 166300.00 | 161500.00 | 162500.00 | -0.73% | 252,266 |
| 2025-12-24 | 164000.00 | 165000.00 | 161100.00 | 163700.00 | -0.12% | 225,245 |
| 2025-12-23 | 160000.00 | 169300.00 | 160000.00 | 163900.00 | +2.25% | 345,765 |
| 2025-12-22 | 155800.00 | 160900.00 | 154700.00 | 160300.00 | +3.42% | 259,968 |
| 2025-12-19 | 153400.00 | 155900.00 | 152700.00 | 155000.00 | +2.11% | 183,439 |
| 2025-12-18 | 152500.00 | 152800.00 | 150600.00 | 151800.00 | -1.17% | 188,677 |
| 2025-12-17 | 153000.00 | 153600.00 | 150500.00 | 153600.00 | +1.25% | 168,918 |
| 2025-12-16 | 152300.00 | 153900.00 | 150700.00 | 151700.00 | -0.78% | 164,556 |
| 2025-12-15 | 154200.00 | 154200.00 | 151400.00 | 152900.00 | -1.67% | 139,723 |
| 2025-12-12 | 155000.00 | 158300.00 | 152900.00 | 155500.00 | +1.57% | 440,181 |
| 2025-12-11 | 156600.00 | 156600.00 | 153100.00 | 153100.00 | -0.84% | 401,147 |
| 2025-12-10 | 158500.00 | 158900.00 | 154300.00 | 154400.00 | -1.97% | 172,150 |
| 2025-12-09 | 156000.00 | 157500.00 | 154300.00 | 157500.00 | +1.09% | 204,974 |
| 2025-12-08 | 158200.00 | 158300.00 | 155100.00 | 155800.00 | -1.52% | 169,357 |
| 2025-12-05 | 155700.00 | 159500.00 | 154600.00 | 158200.00 | +0.76% | 242,022 |
| 2025-12-04 | 155400.00 | 157300.00 | 154800.00 | 157000.00 | +0.32% | 338,924 |
| 2025-12-03 | 155100.00 | 157000.00 | 153300.00 | 156500.00 | +0.71% | 294,615 |
| 2025-12-02 | 156000.00 | 157800.00 | 153100.00 | 155400.00 | +1.04% | 242,263 |
| 2025-12-01 | 153500.00 | 154900.00 | 150600.00 | 153800.00 | +0.59% | 160,474 |
| 2025-11-28 | 154000.00 | 154000.00 | 151200.00 | 152900.00 | -0.33% | 303,120 |
| 2025-11-27 | 151400.00 | 154700.00 | 151400.00 | 153400.00 | +1.19% | 149,611 |
| 2025-11-26 | 150000.00 | 152800.00 | 148300.00 | 151600.00 | +3.34% | 203,495 |
| 2025-11-25 | 149100.00 | 150400.00 | 145400.00 | 146700.00 | +1.31% | 191,417 |
| 2025-11-24 | 149600.00 | 151000.00 | 144500.00 | 144800.00 | -1.09% | 380,948 |
| 2025-11-21 | 146200.00 | 147300.00 | 144000.00 | 146400.00 | -0.75% | 135,170 |
| 2025-11-20 | 149600.00 | 151500.00 | 147500.00 | 147500.00 | -0.47% | 188,877 |
| 2025-11-19 | 151000.00 | 151200.00 | 145000.00 | 148200.00 | -0.34% | 168,318 |
| 2025-11-18 | 152100.00 | 155000.00 | 148300.00 | 148700.00 | -3.19% | 271,841 |
| 2025-11-17 | 156800.00 | 159300.00 | 152500.00 | 153600.00 | +0.00% | 239,010 |
| 2025-11-14 | 168200.00 | 169500.00 | 152200.00 | 153600.00 | -8.79% | 448,722 |
| 2025-11-13 | 166200.00 | 168900.00 | 163300.00 | 168400.00 | +0.84% | 332,016 |
| 2025-11-12 | 158400.00 | 168800.00 | 158400.00 | 167000.00 | +4.77% | 342,111 |
| 2025-11-11 | 157500.00 | 162900.00 | 157500.00 | 159400.00 | +0.31% | 270,016 |
| 2025-11-10 | 154900.00 | 163700.00 | 154500.00 | 158900.00 | +4.54% | 374,488 |
| 2025-11-07 | 158900.00 | 159400.00 | 150200.00 | 152000.00 | -2.56% | 379,418 |
| 2025-11-06 | 151400.00 | 158000.00 | 150300.00 | 156000.00 | +4.00% | 436,145 |
| 2025-11-05 | 153000.00 | 153200.00 | 147300.00 | 150000.00 | -0.73% | 319,753 |
| 2025-11-04 | 151200.00 | 152800.00 | 149100.00 | 151100.00 | -0.66% | 333,216 |
| 2025-11-03 | 154300.00 | 154900.00 | 150700.00 | 152100.00 | -1.43% | 683,947 |
| 2025-10-31 | 154000.00 | 154600.00 | 151200.00 | 154300.00 | -1.97% | 1,670,865 |
| 2025-10-30 | 158100.00 | 161600.00 | 156500.00 | 157400.00 | -1.38% | 403,743 |
| 2025-10-29 | 161900.00 | 162800.00 | 158000.00 | 159600.00 | -0.31% | 311,936 |
| 2025-10-28 | 160500.00 | 161800.00 | 158900.00 | 160100.00 | -1.17% | 229,901 |
| 2025-10-27 | 160600.00 | 163500.00 | 160200.00 | 162000.00 | -0.37% | 231,899 |
| 2025-10-24 | 162200.00 | 167000.00 | 161900.00 | 162600.00 | +0.31% | 235,412 |
| 2025-10-23 | 158100.00 | 163800.00 | 158100.00 | 162100.00 | +1.57% | 220,573 |
| 2025-10-22 | 161300.00 | 161400.00 | 158300.00 | 159600.00 | -0.06% | 127,534 |
| 2025-10-21 | 161200.00 | 165300.00 | 158900.00 | 159700.00 | +0.00% | 223,710 |
| 2025-10-20 | 157700.00 | 160000.00 | 155100.00 | 159700.00 | +1.91% | 200,202 |
| 2025-10-17 | 161100.00 | 161100.00 | 156200.00 | 156700.00 | -3.92% | 241,728 |
| 2025-10-16 | 163000.00 | 168400.00 | 161000.00 | 163100.00 | +0.55% | 236,718 |
| 2025-10-15 | 165300.00 | 166100.00 | 157800.00 | 162200.00 | -2.87% | 355,347 |
| 2025-10-14 | 156200.00 | 170400.00 | 156200.00 | 167000.00 | +6.30% | 455,873 |
| 2025-10-13 | 160100.00 | 160100.00 | 153800.00 | 157100.00 | -1.81% | 276,579 |
| 2025-10-10 | 159700.00 | 161000.00 | 156500.00 | 160000.00 | -0.37% | 439,164 |
| 2025-10-02 | 156500.00 | 162400.00 | 154900.00 | 160600.00 | +3.55% | 471,758 |
| 2025-10-01 | 156700.00 | 158500.00 | 154000.00 | 155100.00 | -0.96% | 178,898 |
| 2025-09-30 | 153800.00 | 156600.00 | 152300.00 | 156600.00 | +0.84% | 320,723 |
| 2025-09-29 | 155000.00 | 159000.00 | 154500.00 | 155300.00 | +2.17% | 240,483 |
| 2025-09-26 | 150300.00 | 152700.00 | 149100.00 | 152000.00 | +1.20% | 353,127 |
| 2025-09-25 | 152500.00 | 152600.00 | 148600.00 | 150200.00 | -1.70% | 257,759 |
| 2025-09-24 | 158200.00 | 158200.00 | 152200.00 | 152800.00 | -3.05% | 231,594 |
| 2025-09-23 | 155300.00 | 158800.00 | 154500.00 | 157600.00 | +1.16% | 184,399 |
| 2025-09-22 | 154000.00 | 156100.00 | 153800.00 | 155800.00 | +1.37% | 326,891 |
| 2025-09-18 | 154900.00 | 155800.00 | 151400.00 | 153700.00 | -0.97% | 271,319 |
| 2025-09-17 | 158800.00 | 160100.00 | 154000.00 | 155200.00 | -3.06% | 329,091 |
| 2025-09-16 | 160900.00 | 162000.00 | 159100.00 | 160100.00 | -0.31% | 196,724 |
| 2025-09-15 | 158400.00 | 165800.00 | 158300.00 | 160600.00 | +0.44% | 274,333 |
| 2025-09-12 | 167800.00 | 167900.00 | 158300.00 | 159900.00 | -0.62% | 247,275 |
| 2025-09-11 | 158100.00 | 160900.00 | 157900.00 | 160900.00 | +1.45% | 346,442 |
| 2025-09-10 | 157600.00 | 160600.00 | 157500.00 | 158600.00 | +0.70% | 332,293 |
| 2025-09-09 | 151000.00 | 159500.00 | 149700.00 | 157500.00 | +4.72% | 381,389 |
| 2025-09-08 | 150200.00 | 151600.00 | 149000.00 | 150400.00 | +0.33% | 156,076 |
| 2025-09-05 | 148500.00 | 150500.00 | 148000.00 | 149900.00 | +0.60% | 235,180 |
| 2025-09-04 | 147600.00 | 150700.00 | 146900.00 | 149000.00 | +0.00% | 196,003 |
| 2025-09-03 | 151900.00 | 152800.00 | 147600.00 | 149000.00 | -1.78% | 364,546 |
| 2025-09-02 | 142600.00 | 153400.00 | 142600.00 | 151700.00 | +5.49% | 481,176 |
| 2025-09-01 | 143200.00 | 145700.00 | 141500.00 | 143800.00 | +0.49% | 224,013 |
| 2025-08-29 | 145600.00 | 145800.00 | 142000.00 | 143100.00 | -0.69% | 222,555 |
| 2025-08-28 | 140000.00 | 146000.00 | 139200.00 | 144100.00 | +3.89% | 370,389 |
| 2025-08-27 | 139500.00 | 140300.00 | 137200.00 | 138700.00 | -0.29% | 142,863 |
| 2025-08-26 | 140000.00 | 141000.00 | 138300.00 | 139100.00 | -1.35% | 304,696 |
| 2025-08-25 | 141000.00 | 145200.00 | 139000.00 | 141000.00 | +1.15% | 328,691 |
| 2025-08-22 | 140000.00 | 143900.00 | 136000.00 | 139400.00 | +0.00% | 619,856 |
| 2025-08-21 | 130400.00 | 140500.00 | 129700.00 | 139400.00 | +7.40% | 572,232 |
| 2025-08-20 | 130100.00 | 130200.00 | 126700.00 | 129800.00 | +0.62% | 474,038 |
| 2025-08-19 | 128600.00 | 130200.00 | 127700.00 | 129000.00 | +1.18% | 325,040 |
| 2025-08-18 | 127700.00 | 128400.00 | 126300.00 | 127500.00 | -0.78% | 313,241 |
| 2025-08-14 | 126700.00 | 129400.00 | 126500.00 | 128500.00 | +2.55% | 294,690 |
| 2025-08-13 | 123500.00 | 125900.00 | 122800.00 | 125300.00 | +1.13% | 215,631 |
| 2025-08-12 | 122500.00 | 126700.00 | 122500.00 | 123900.00 | +0.24% | 248,523 |
| 2025-08-11 | 124500.00 | 124700.00 | 122200.00 | 123600.00 | +0.16% | 126,659 |
| 2025-08-08 | 124000.00 | 124600.00 | 122700.00 | 123400.00 | -0.64% | 115,731 |
| 2025-08-07 | 123900.00 | 124800.00 | 121800.00 | 124200.00 | +0.08% | 188,041 |
| 2025-08-06 | 122200.00 | 124300.00 | 122100.00 | 124100.00 | +0.81% | 101,954 |
| 2025-08-05 | 120800.00 | 125000.00 | 120700.00 | 123100.00 | +2.41% | 209,216 |
| 2025-08-04 | 118600.00 | 120900.00 | 117000.00 | 120200.00 | +0.42% | 324,215 |
| 2025-08-01 | 124100.00 | 125200.00 | 119300.00 | 119700.00 | -4.92% | 307,245 |
| 2025-07-31 | 125700.00 | 127500.00 | 124900.00 | 125900.00 | -1.10% | 221,388 |
| 2025-07-30 | 124900.00 | 127500.00 | 124800.00 | 127300.00 | +0.95% | 188,495 |
| 2025-07-29 | 123300.00 | 126100.00 | 123300.00 | 126100.00 | +1.29% | 154,080 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+31.27%). Worst month: Jul (-11.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung Life's (032830.KS) latest close?
275500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 032830.KS's 52-week high and low?
516500.00 high and 121800.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Life's strongest and weakest month historically?
Historically, 032830.KS's strongest calendar month has been May (average +31.27%) and its weakest Jul (average -11.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.