032830.KS
Samsung Life Insurance Co., Ltd. KSC · 032830.KS
$331,000.00
-6500.00
(-1.93%)
Pullback · -1.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment 032830.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $344000.00 | $344000.00 | $318250.00 | $331000.00 | 0.4M |
| 2026-07-15 | $335500.00 | $343500.00 | $330500.00 | $337500.00 | 0.5M |
| 2026-07-14 | $314500.00 | $324500.00 | $301000.00 | $317000.00 | 0.6M |
| 2026-07-13 | $333000.00 | $340500.00 | $314500.00 | $326000.00 | 0.4M |
| 2026-07-10 | $332500.00 | $347000.00 | $329000.00 | $340500.00 | 0.8M |
| 2026-07-09 | $336000.00 | $346000.00 | $317500.00 | $326000.00 | 0.8M |
| 2026-07-08 | $359000.00 | $366000.00 | $332000.00 | $346000.00 | 0.6M |
| 2026-07-07 | $385500.00 | $392500.00 | $359500.00 | $375000.00 | 0.3M |
| 2026-07-06 | $386500.00 | $398500.00 | $376500.00 | $393500.00 | 0.3M |
| 2026-07-03 | $368500.00 | $389000.00 | $355000.00 | $383000.00 | 0.5M |
| 2026-07-02 | $371500.00 | $381000.00 | $352500.00 | $370500.00 | 0.5M |
| 2026-07-01 | $407000.00 | $409000.00 | $375500.00 | $387000.00 | 0.5M |
| 2026-06-30 | $408000.00 | $416000.00 | $385000.00 | $401000.00 | 0.5M |
| 2026-06-29 | $420000.00 | $420000.00 | $400000.00 | $408500.00 | 0.5M |
| 2026-06-26 | $450000.00 | $450000.00 | $415000.00 | $432500.00 | 0.4M |
| 2026-06-25 | $446500.00 | $467500.00 | $441000.00 | $447000.00 | 0.6M |
| 2026-06-24 | $435500.00 | $443000.00 | $415500.00 | $433000.00 | 0.7M |
| 2026-06-23 | $455500.00 | $503000.00 | $425000.00 | $425000.00 | 0.7M |
| 2026-06-22 | $486500.00 | $491500.00 | $450500.00 | $450500.00 | 0.5M |
| 2026-06-19 | $481500.00 | $516500.00 | $478500.00 | $497000.00 | 0.7M |
| 2026-06-18 | $443000.00 | $470500.00 | $443000.00 | $469000.00 | 0.6M |
| 2026-06-17 | $430000.00 | $450000.00 | $424000.00 | $447000.00 | 0.3M |
| 2026-06-16 | $427000.00 | $433000.00 | $421500.00 | $431000.00 | 0.3M |
| 2026-06-15 | $404500.00 | $424000.00 | $402500.00 | $423000.00 | 0.4M |
| 2026-06-12 | $392500.00 | $406500.00 | $381500.00 | $385500.00 | 0.4M |
| 2026-06-11 | $354500.00 | $369500.00 | $342000.00 | $365000.00 | 0.8M |
| 2026-06-10 | $370000.00 | $379500.00 | $356000.00 | $368000.00 | 0.0M |
| 2026-06-09 | $383000.00 | $394500.00 | $375000.00 | $393000.00 | 0.5M |
| 2026-06-08 | $350000.00 | $392500.00 | $349500.00 | $375500.00 | 0.6M |
| 2026-06-05 | $397000.00 | $420000.00 | $395500.00 | $412500.00 | 0.5M |
| 2026-06-04 | $440000.00 | $457000.00 | $417000.00 | $438000.00 | 1.0M |
| 2026-06-02 | $421000.00 | $485000.00 | $412000.00 | $480000.00 | 0.8M |
| 2026-06-01 | $387000.00 | $420500.00 | $383000.00 | $410000.00 | 0.7M |
| 2026-05-29 | $366500.00 | $391500.00 | $355000.00 | $388500.00 | 0.8M |
| 2026-05-28 | $351500.00 | $361000.00 | $340000.00 | $357500.00 | 0.5M |
| 2026-05-27 | $365000.00 | $370500.00 | $350500.00 | $354500.00 | 0.4M |
| 2026-05-26 | $367000.00 | $373500.00 | $344500.00 | $348000.00 | 0.5M |
| 2026-05-22 | $355000.00 | $370000.00 | $352500.00 | $364500.00 | 0.4M |
| 2026-05-21 | $339500.00 | $359000.00 | $331500.00 | $355000.00 | 0.4M |
| 2026-05-20 | $316500.00 | $323000.00 | $293500.00 | $312000.00 | 0.5M |
| 2026-05-19 | $314000.00 | $325500.00 | $307500.00 | $312000.00 | 0.6M |
| 2026-05-18 | $307500.00 | $324000.00 | $302000.00 | $313500.00 | 0.4M |
| 2026-05-15 | $332000.00 | $339500.00 | $300000.00 | $310000.00 | 0.7M |
| 2026-05-14 | $310000.00 | $334500.00 | $308000.00 | $330000.00 | 0.6M |
| 2026-05-13 | $297000.00 | $308000.00 | $289500.00 | $306000.00 | 0.3M |
| 2026-05-12 | $306500.00 | $316500.00 | $291500.00 | $299500.00 | 0.5M |
| 2026-05-11 | $310000.00 | $314500.00 | $298000.00 | $299500.00 | 0.5M |
| 2026-05-08 | $302000.00 | $303000.00 | $286000.00 | $295000.00 | 0.4M |
| 2026-05-07 | $304000.00 | $307000.00 | $294500.00 | $300000.00 | 0.5M |
| 2026-05-06 | $280500.00 | $308000.00 | $270000.00 | $298000.00 | 0.8M |
| 2026-05-04 | $256000.00 | $270000.00 | $251500.00 | $265000.00 | 0.7M |
| 2026-04-30 | $249500.00 | $252500.00 | $246500.00 | $249500.00 | 1.6M |
| 2026-04-29 | $252000.00 | $255000.00 | $248500.00 | $252000.00 | 0.2M |
| 2026-04-28 | $248000.00 | $255000.00 | $246500.00 | $252000.00 | 0.3M |
| 2026-04-27 | $244500.00 | $250500.00 | $241500.00 | $250000.00 | 0.3M |
| 2026-04-24 | $253500.00 | $255500.00 | $244000.00 | $244500.00 | 0.3M |
| 2026-04-23 | $255500.00 | $260000.00 | $251000.00 | $255500.00 | 0.5M |
| 2026-04-22 | $253500.00 | $255500.00 | $246000.00 | $247500.00 | 0.3M |
| 2026-04-21 | $254000.00 | $259000.00 | $252750.00 | $256000.00 | 0.2M |
| 2026-04-20 | $256500.00 | $257500.00 | $251000.00 | $253500.00 | 0.2M |
| 2026-04-17 | $256000.00 | $257000.00 | $252000.00 | $253500.00 | 0.2M |
| 2026-04-16 | $258000.00 | $262000.00 | $255000.00 | $258000.00 | 0.3M |
| 2026-04-15 | $252000.00 | $262500.00 | $251500.00 | $258000.00 | 0.4M |
| 2026-04-14 | $238500.00 | $250000.00 | $238500.00 | $246000.00 | 0.4M |
| 2026-04-13 | $233500.00 | $236000.00 | $231000.00 | $235000.00 | 0.4M |
| 2026-04-10 | $233000.00 | $237000.00 | $232000.00 | $234500.00 | 0.3M |
| 2026-04-09 | $234500.00 | $236500.00 | $224000.00 | $230000.00 | 0.5M |
| 2026-04-08 | $240500.00 | $243000.00 | $230500.00 | $238500.00 | 0.4M |
| 2026-04-07 | $230500.00 | $234500.00 | $220500.00 | $222000.00 | 0.2M |
| 2026-04-06 | $222000.00 | $229500.00 | $222000.00 | $226000.00 | 0.2M |
| 2026-04-03 | $223000.00 | $227000.00 | $220000.00 | $221000.00 | 0.1M |
| 2026-04-02 | $228500.00 | $231500.00 | $214000.00 | $217000.00 | 0.4M |
| 2026-04-01 | $228000.00 | $229500.00 | $220000.00 | $225000.00 | 0.4M |
| 2026-03-31 | $213000.00 | $217500.00 | $208000.00 | $210500.00 | 0.3M |
| 2026-03-30 | $209500.00 | $221000.00 | $209000.00 | $219500.00 | 0.3M |
| 2026-03-27 | $218000.00 | $224500.00 | $215000.00 | $223000.00 | 0.3M |
| 2026-03-26 | $229000.00 | $229000.00 | $220500.00 | $222000.00 | 0.4M |
| 2026-03-25 | $233000.00 | $235500.00 | $226000.00 | $227500.00 | 0.5M |
| 2026-03-24 | $228000.00 | $228000.00 | $213000.00 | $222000.00 | 0.3M |
| 2026-03-23 | $225500.00 | $225500.00 | $214000.00 | $217500.00 | 0.5M |
| 2026-03-20 | $232000.00 | $232000.00 | $220000.00 | $231500.00 | 0.6M |
| 2026-03-19 | $229500.00 | $237000.00 | $227500.00 | $230500.00 | 0.2M |
| 2026-03-18 | $228500.00 | $245500.00 | $225000.00 | $235000.00 | 0.6M |
| 2026-03-17 | $217500.00 | $221000.00 | $214000.00 | $217000.00 | 0.2M |
| 2026-03-16 | $213500.00 | $217500.00 | $209500.00 | $212000.00 | 0.2M |
| 2026-03-13 | $209000.00 | $219000.00 | $208500.00 | $216000.00 | 0.4M |
| 2026-03-12 | $226500.00 | $226500.00 | $216500.00 | $218500.00 | 0.5M |
| 2026-03-11 | $223000.00 | $232000.00 | $220500.00 | $226500.00 | 0.5M |
| 2026-03-10 | $213000.00 | $215000.00 | $206000.00 | $211500.00 | 0.3M |
| 2026-03-09 | $192000.00 | $200500.00 | $190500.00 | $200500.00 | 0.3M |
| 2026-03-06 | $203500.00 | $211750.00 | $201000.00 | $210000.00 | 0.4M |
| 2026-03-05 | $212000.00 | $219500.00 | $205500.00 | $214000.00 | 0.5M |
| 2026-03-04 | $215000.00 | $215500.00 | $196100.00 | $197500.00 | 0.6M |
| 2026-03-03 | $221000.00 | $236250.00 | $220000.00 | $221500.00 | 0.6M |
| 2026-02-27 | $240000.00 | $241000.00 | $227000.00 | $230000.00 | 0.7M |
| 2026-02-26 | $239000.00 | $243500.00 | $232000.00 | $239000.00 | 0.9M |
| 2026-02-25 | $229500.00 | $259500.00 | $224500.00 | $246000.00 | 0.8M |
| 2026-02-24 | $235500.00 | $235500.00 | $220000.00 | $224000.00 | 0.5M |
| 2026-02-23 | $246000.00 | $252000.00 | $227000.00 | $232000.00 | 1.1M |
| 2026-02-20 | $207500.00 | $226500.00 | $207500.00 | $219000.00 | 0.5M |
| 2026-02-19 | $218000.00 | $221000.00 | $206000.00 | $209000.00 | 0.4M |
| 2026-02-13 | $203500.00 | $214500.00 | $203500.00 | $205500.00 | 0.3M |
| 2026-02-12 | $205500.00 | $207000.00 | $201000.00 | $205000.00 | 0.3M |
| 2026-02-11 | $200500.00 | $201500.00 | $197600.00 | $200000.00 | 0.2M |
| 2026-02-10 | $200000.00 | $200500.00 | $194900.00 | $197700.00 | 0.3M |
| 2026-02-09 | $192000.00 | $196100.00 | $190500.00 | $193000.00 | 0.3M |
| 2026-02-06 | $185100.00 | $187000.00 | $180800.00 | $184300.00 | 0.3M |
| 2026-02-05 | $195400.00 | $203000.00 | $191000.00 | $191700.00 | 0.3M |
| 2026-02-04 | $185700.00 | $199600.00 | $185100.00 | $197500.00 | 0.5M |
| 2026-02-03 | $183100.00 | $186500.00 | $179100.00 | $186300.00 | 0.3M |
| 2026-02-02 | $188000.00 | $188000.00 | $177900.00 | $179000.00 | 0.3M |
| 2026-01-30 | $190100.00 | $193900.00 | $187300.00 | $188300.00 | 0.4M |
| 2026-01-29 | $200000.00 | $200000.00 | $189400.00 | $192000.00 | 0.4M |
| 2026-01-28 | $191100.00 | $197000.00 | $189000.00 | $192200.00 | 0.4M |
| 2026-01-27 | $184300.00 | $188600.00 | $182000.00 | $187100.00 | 0.3M |
| 2026-01-26 | $186500.00 | $189000.00 | $181700.00 | $182200.00 | 0.3M |
| 2026-01-23 | $180500.00 | $185900.00 | $177000.00 | $185100.00 | 0.5M |
| 2026-01-22 | $175300.00 | $182700.00 | $174700.00 | $178800.00 | 0.5M |
| 2026-01-21 | $174900.00 | $175500.00 | $170400.00 | $174700.00 | 0.3M |
| 2026-01-20 | $167100.00 | $177600.00 | $167000.00 | $175200.00 | 0.4M |
| 2026-01-19 | $166800.00 | $168400.00 | $159300.00 | $167000.00 | 0.4M |
| 2026-01-16 | $162800.00 | $176900.00 | $162600.00 | $170600.00 | 0.6M |