Samsung Life historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	65,600.00	65,800.00	64,600.00	65,100.00	52,341.61	235,758
2021-11-24	67,000.00	67,400.00	65,400.00	66,000.00	53,065.22	318,634
2021-11-23	66,000.00	67,700.00	65,900.00	66,200.00	53,226.03	309,899
2021-11-22	64,800.00	66,300.00	64,500.00	65,900.00	52,984.82	289,572
2021-11-19	65,500.00	65,500.00	64,000.00	64,800.00	52,100.40	396,401
2021-11-18	65,600.00	65,700.00	64,700.00	64,900.00	52,180.80	288,070
2021-11-17	66,900.00	67,300.00	65,600.00	65,900.00	52,984.82	373,096
2021-11-16	66,200.00	67,200.00	66,000.00	67,000.00	53,869.24	209,123
2021-11-15	66,500.00	66,900.00	66,000.00	66,400.00	53,386.83	364,525
2021-11-12	66,000.00	66,700.00	65,800.00	66,500.00	53,467.23	252,535
2021-11-11	67,100.00	67,100.00	65,700.00	65,900.00	52,984.82	416,597
2021-11-10	67,600.00	68,200.00	67,100.00	67,400.00	54,190.85	187,180
2021-11-09	68,100.00	68,900.00	67,700.00	67,700.00	54,432.06	167,464
2021-11-08	68,100.00	68,500.00	67,300.00	68,100.00	54,753.66	175,270
2021-11-05	68,400.00	68,700.00	67,700.00	68,200.00	54,834.06	209,529
2021-11-04	68,600.00	68,800.00	68,000.00	68,100.00	54,753.66	176,818
2021-11-03	68,600.00	68,900.00	67,600.00	68,000.00	54,673.26	182,857
2021-11-02	67,900.00	69,300.00	67,900.00	68,500.00	55,075.27	198,067
2021-11-01	67,800.00	68,200.00	67,600.00	67,900.00	54,592.86	189,814
2021-10-29	69,300.00	69,700.00	67,300.00	67,300.00	54,110.45	482,420
2021-10-28	69,800.00	69,900.00	69,100.00	69,100.00	55,557.68	318,771
2021-10-27	70,800.00	70,900.00	69,700.00	69,800.00	56,120.49	222,574
2021-10-26	70,900.00	70,900.00	70,200.00	70,700.00	56,844.11	131,318

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.