Samsung Life Insurance Co., Ltd. (032830.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 85,700.00 | 86,000.00 | 83,600.00 | 83,800.00 | 83,800.00 | 156,906 |
| 02 may 2024 | 86,500.00 | 87,100.00 | 84,300.00 | 84,800.00 | 84,800.00 | 237,021 |
| 30 abr 2024 | 87,800.00 | 89,600.00 | 87,300.00 | 87,500.00 | 87,500.00 | 475,290 |
| 29 abr 2024 | 89,600.00 | 89,600.00 | 87,700.00 | 88,600.00 | 88,600.00 | 261,357 |
| 26 abr 2024 | 86,400.00 | 90,000.00 | 85,200.00 | 88,800.00 | 88,800.00 | 406,214 |
| 25 abr 2024 | 84,600.00 | 87,700.00 | 84,500.00 | 86,400.00 | 86,400.00 | 282,587 |
| 24 abr 2024 | 86,200.00 | 87,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | 279,812 |
| 23 abr 2024 | 84,500.00 | 86,400.00 | 84,100.00 | 86,100.00 | 86,100.00 | 480,677 |
| 22 abr 2024 | 78,500.00 | 84,400.00 | 78,500.00 | 84,200.00 | 84,200.00 | 559,067 |
| 19 abr 2024 | 77,200.00 | 78,000.00 | 76,600.00 | 77,300.00 | 77,300.00 | 316,775 |
| 18 abr 2024 | 78,200.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | 240,532 |
| 17 abr 2024 | 78,900.00 | 79,800.00 | 77,300.00 | 78,000.00 | 78,000.00 | 273,169 |
| 16 abr 2024 | 80,100.00 | 80,400.00 | 77,900.00 | 79,300.00 | 79,300.00 | 407,630 |
| 15 abr 2024 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 373,271 |
| 12 abr 2024 | 85,100.00 | 85,200.00 | 80,300.00 | 81,100.00 | 81,100.00 | 642,702 |
| 11 abr 2024 | 85,400.00 | 86,500.00 | 82,800.00 | 85,000.00 | 85,000.00 | 701,571 |
| 09 abr 2024 | 93,900.00 | 95,100.00 | 89,300.00 | 89,500.00 | 89,500.00 | 387,931 |
| 08 abr 2024 | 91,200.00 | 95,800.00 | 90,500.00 | 93,700.00 | 93,700.00 | 368,699 |
| 05 abr 2024 | 92,100.00 | 93,700.00 | 91,600.00 | 91,900.00 | 91,900.00 | 233,917 |
| 04 abr 2024 | 93,400.00 | 94,500.00 | 92,500.00 | 93,400.00 | 93,400.00 | 261,784 |
| 03 abr 2024 | 92,000.00 | 94,100.00 | 91,400.00 | 92,800.00 | 92,800.00 | 394,918 |
| 02 abr 2024 | 90,600.00 | 93,600.00 | 89,800.00 | 92,900.00 | 92,900.00 | 334,033 |
| 01 abr 2024 | 92,800.00 | 93,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | 273,054 |
| 29 mar 2024 | 95,400.00 | 95,500.00 | 91,400.00 | 92,300.00 | 92,300.00 | 374,101 |
| 28 mar 2024 | 93,200.00 | 96,000.00 | 93,100.00 | 95,500.00 | 95,500.00 | 347,523 |
| 27 mar 2024 | 97,100.00 | 97,800.00 | 93,400.00 | 94,100.00 | 94,100.00 | 527,970 |
| 26 mar 2024 | 97,200.00 | 99,200.00 | 97,200.00 | 97,800.00 | 97,800.00 | 333,694 |
| 25 mar 2024 | 96,900.00 | 98,900.00 | 96,600.00 | 97,300.00 | 97,300.00 | 432,191 |
| 22 mar 2024 | 97,400.00 | 99,800.00 | 96,900.00 | 97,900.00 | 97,900.00 | 419,266 |
| 21 mar 2024 | 95,800.00 | 98,000.00 | 94,500.00 | 97,400.00 | 97,400.00 | 634,286 |
| 20 mar 2024 | 94,600.00 | 99,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 625,174 |
| 19 mar 2024 | 95,500.00 | 97,800.00 | 93,300.00 | 93,500.00 | 93,500.00 | 426,826 |
| 18 mar 2024 | 99,100.00 | 99,100.00 | 93,300.00 | 97,200.00 | 97,200.00 | 533,608 |
| 15 mar 2024 | 100,300.00 | 105,600.00 | 99,100.00 | 99,100.00 | 99,100.00 | 740,592 |
| 14 mar 2024 | 100,000.00 | 101,400.00 | 99,000.00 | 101,300.00 | 101,300.00 | 750,176 |
| 13 mar 2024 | 97,400.00 | 100,900.00 | 96,700.00 | 99,300.00 | 99,300.00 | 481,742 |
| 12 mar 2024 | 102,100.00 | 102,600.00 | 96,900.00 | 97,500.00 | 97,500.00 | 707,883 |
| 11 mar 2024 | 103,900.00 | 105,000.00 | 100,000.00 | 103,100.00 | 103,100.00 | 449,186 |
| 08 mar 2024 | 107,200.00 | 108,500.00 | 104,200.00 | 105,100.00 | 105,100.00 | 415,426 |
| 07 mar 2024 | 103,500.00 | 107,500.00 | 102,800.00 | 106,000.00 | 106,000.00 | 494,554 |
| 06 mar 2024 | 103,500.00 | 105,600.00 | 101,800.00 | 103,400.00 | 103,400.00 | 431,226 |
| 05 mar 2024 | 101,600.00 | 107,800.00 | 101,100.00 | 104,500.00 | 104,500.00 | 980,345 |
| 04 mar 2024 | 98,100.00 | 104,300.00 | 98,000.00 | 103,900.00 | 103,900.00 | 831,903 |
| 29 feb 2024 | 101,800.00 | 103,900.00 | 96,200.00 | 96,900.00 | 96,900.00 | 919,438 |
| 28 feb 2024 | 91,400.00 | 102,900.00 | 89,000.00 | 102,900.00 | 102,900.00 | 1,265,840 |
| 27 feb 2024 | 90,500.00 | 95,200.00 | 87,600.00 | 92,100.00 | 92,100.00 | 808,288 |
| 26 feb 2024 | 93,600.00 | 94,900.00 | 87,500.00 | 92,200.00 | 92,200.00 | 1,479,932 |
| 23 feb 2024 | 94,500.00 | 97,300.00 | 93,900.00 | 95,600.00 | 95,600.00 | 1,265,607 |
| 22 feb 2024 | 87,800.00 | 93,200.00 | 87,100.00 | 92,100.00 | 92,100.00 | 1,397,509 |
| 21 feb 2024 | 82,500.00 | 88,500.00 | 82,500.00 | 88,300.00 | 88,300.00 | 1,483,219 |
| 20 feb 2024 | 85,000.00 | 85,700.00 | 80,600.00 | 81,700.00 | 81,700.00 | 671,463 |
| 19 feb 2024 | 80,300.00 | 86,000.00 | 80,000.00 | 85,000.00 | 85,000.00 | 903,962 |
| 16 feb 2024 | 79,700.00 | 80,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 531,149 |
| 15 feb 2024 | 81,400.00 | 81,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 479,733 |
| 14 feb 2024 | 82,100.00 | 83,200.00 | 80,200.00 | 80,800.00 | 80,800.00 | 551,305 |
| 13 feb 2024 | 83,000.00 | 85,100.00 | 82,000.00 | 83,200.00 | 83,200.00 | 719,249 |
| 08 feb 2024 | 80,900.00 | 83,400.00 | 80,800.00 | 83,000.00 | 83,000.00 | 820,659 |
| 07 feb 2024 | 77,400.00 | 81,500.00 | 76,900.00 | 81,400.00 | 81,400.00 | 963,479 |
| 06 feb 2024 | 76,000.00 | 80,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 700,064 |
| 05 feb 2024 | 78,600.00 | 79,100.00 | 74,500.00 | 77,200.00 | 77,200.00 | 789,957 |
| 02 feb 2024 | 77,000.00 | 79,200.00 | 73,600.00 | 78,400.00 | 78,400.00 | 1,438,843 |
| 01 feb 2024 | 69,300.00 | 76,800.00 | 68,900.00 | 76,000.00 | 76,000.00 | 1,833,912 |
| 31 ene 2024 | 65,800.00 | 69,300.00 | 65,800.00 | 69,300.00 | 69,300.00 | 683,521 |
| 30 ene 2024 | 65,600.00 | 66,800.00 | 65,500.00 | 65,800.00 | 65,800.00 | 363,573 |
| 29 ene 2024 | 64,000.00 | 66,500.00 | 63,800.00 | 65,700.00 | 65,700.00 | 375,824 |
| 26 ene 2024 | 63,400.00 | 64,600.00 | 62,800.00 | 63,800.00 | 63,800.00 | 203,229 |
| 25 ene 2024 | 62,700.00 | 63,900.00 | 62,300.00 | 63,800.00 | 63,800.00 | 262,609 |
| 24 ene 2024 | 61,700.00 | 62,800.00 | 61,700.00 | 62,600.00 | 62,600.00 | 193,608 |
| 23 ene 2024 | 61,200.00 | 62,100.00 | 61,100.00 | 62,100.00 | 62,100.00 | 295,282 |
| 22 ene 2024 | 61,000.00 | 61,700.00 | 60,400.00 | 61,000.00 | 61,000.00 | 230,762 |
| 19 ene 2024 | 60,500.00 | 61,000.00 | 60,000.00 | 60,800.00 | 60,800.00 | 401,304 |
| 18 ene 2024 | 61,300.00 | 61,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | 331,914 |
| 17 ene 2024 | 62,300.00 | 62,500.00 | 61,100.00 | 61,100.00 | 61,100.00 | 281,694 |
| 16 ene 2024 | 63,000.00 | 63,500.00 | 62,400.00 | 62,400.00 | 62,400.00 | 267,038 |
| 15 ene 2024 | 63,600.00 | 63,700.00 | 63,300.00 | 63,500.00 | 63,500.00 | 27,865 |
| 12 ene 2024 | 63,200.00 | 63,900.00 | 62,800.00 | 63,200.00 | 63,200.00 | 288,415 |
| 11 ene 2024 | 64,600.00 | 65,300.00 | 62,500.00 | 62,800.00 | 62,800.00 | 3,143,615 |
| 10 ene 2024 | 65,600.00 | 66,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | 158,694 |
| 09 ene 2024 | 65,800.00 | 66,200.00 | 65,300.00 | 65,600.00 | 65,600.00 | 171,088 |
| 08 ene 2024 | 65,000.00 | 65,700.00 | 65,000.00 | 65,100.00 | 65,100.00 | 179,583 |
| 05 ene 2024 | 66,100.00 | 66,200.00 | 65,100.00 | 65,500.00 | 65,500.00 | 159,939 |
| 04 ene 2024 | 66,800.00 | 67,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 172,867 |
| 03 ene 2024 | 67,800.00 | 68,300.00 | 67,000.00 | 67,000.00 | 67,000.00 | 339,935 |
| 02 ene 2024 | 68,500.00 | 68,800.00 | 67,700.00 | 68,200.00 | 68,200.00 | 183,987 |
| 28 dic 2023 | 68,000.00 | 69,100.00 | 68,000.00 | 69,100.00 | 69,100.00 | 233,903 |
| 27 dic 2023 | 70,500.00 | 70,800.00 | 67,600.00 | 68,600.00 | 68,600.00 | 695,121 |
| 27 dic 2023 | 3700 Dividendo | |||||
| 26 dic 2023 | 71,700.00 | 73,500.00 | 71,500.00 | 73,100.00 | 69,400.00 | 483,685 |
| 22 dic 2023 | 71,600.00 | 71,700.00 | 71,100.00 | 71,500.00 | 67,880.98 | 183,979 |
| 21 dic 2023 | 71,000.00 | 71,600.00 | 70,900.00 | 71,500.00 | 67,880.98 | 140,783 |
| 20 dic 2023 | 70,800.00 | 71,500.00 | 70,400.00 | 71,300.00 | 67,691.11 | 190,843 |
| 19 dic 2023 | 70,400.00 | 70,500.00 | 69,900.00 | 70,400.00 | 66,836.66 | 117,730 |
| 18 dic 2023 | 70,500.00 | 71,100.00 | 70,100.00 | 70,400.00 | 66,836.66 | 159,170 |
| 15 dic 2023 | 70,300.00 | 70,900.00 | 70,100.00 | 70,900.00 | 67,311.35 | 279,297 |
| 14 dic 2023 | 70,800.00 | 70,800.00 | 70,000.00 | 70,300.00 | 66,741.73 | 455,080 |
| 13 dic 2023 | 70,500.00 | 70,700.00 | 70,100.00 | 70,400.00 | 66,836.66 | 129,439 |
| 12 dic 2023 | 69,600.00 | 70,400.00 | 69,400.00 | 70,300.00 | 66,741.73 | 206,597 |
| 11 dic 2023 | 69,500.00 | 69,600.00 | 69,000.00 | 69,200.00 | 65,697.40 | 102,395 |
| 08 dic 2023 | 69,100.00 | 69,300.00 | 68,700.00 | 69,200.00 | 65,697.40 | 82,309 |
| 07 dic 2023 | 69,100.00 | 69,200.00 | 68,600.00 | 68,800.00 | 65,317.64 | 119,415 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.