KRX · 032830 · stock
Samsung Life Insurance Co., Ltd. (032830) stock price history
Every KRX trading session of Samsung Life Insurance Co., Ltd. from May 12, 2010 to Sep 28, 2026: 4,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
032830 adjusted close, 2010 to 2026
- ₩497,000
- All time high, 2026
- ₩516,500
- 52 week high, ₩139,303 low
- 4,027
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
032830 key facts
- Samsung Life Insurance Co., Ltd. (032830) closed at ₩296,000 on Sep 28, 2026 on KRX.
- 032830's all time high close is ₩497,000, set on Jun 19, 2026; its all time low close is ₩24,860 on Mar 19, 2020.
- 032830's 52 week range is ₩139,303 to ₩516,500.
- 032830 returned +101.3% over the year to Sep 28, 2026 and +397.5% over five years.
- Over ten years 032830 returned +301%, +14.9% a year compounded.
- 032830's deepest drawdown was -74.8% from Nov 1, 2017 to Mar 19, 2020.
- DataCedar holds 4,027 daily sessions of 032830 history from May 12, 2010 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
032830 price chart, 2010 to 2026
032830 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -31.6% |
| 6 months | +32.7% |
| Year to date | +87.8% |
| 1 year | +101.3% |
| 3 years | +379.9% |
| 5 years | +397.5% |
| 10 years | +301.2% |
| Since May 12, 2010 | +302.3% |
| Compound annual growth, 16.4 years | +8.9% |
032830 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩497,000 on Jun 19, 2026
- All time low close
- ₩24,860 on Mar 19, 2020
- 52 week high
- ₩516,500 on Jun 19, 2026
- 52 week low
- ₩139,303 on Nov 21, 2025
- Deepest drawdown
- -74.8% from Nov 1, 2017 to Mar 19, 2020, recovered Nov 18, 2024
- Best single session
- +21.0% on Aug 13, 2020
- Worst single session
- -13.1% on Aug 24, 2026
- Volatility, 1 year annualised
- 68.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 4.0×
- Best calendar year
- 2025, +72%
- Worst calendar year
- 2018, -32%
032830 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 12, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩157,400 | ₩516,500 | ₩151,300 | ₩296,000 | +87.8% | 79.6M | 181 |
| 2025 | ₩90,257 | ₩164,842 | ₩70,909 | ₩157,600 | +71.8% | 74M | 241 |
| 2024 | ₩63,299 | ₩102,572 | ₩55,444 | ₩91,708 | +43.6% | 95.2M | 244 |
| 2023 | ₩62,727 | ₩65,424 | ₩53,691 | ₩63,853 | +2.5% | 42M | 245 |
| 2022 | ₩53,730 | ₩63,604 | ₩47,087 | ₩62,288 | +15.6% | 57.1M | 244 |
| 2021 | ₩62,553 | ₩71,477 | ₩47,598 | ₩53,898 | -15.3% | 111M | 248 |
| 2020 | ₩57,982 | ₩65,619 | ₩24,705 | ₩63,598 | +9.5% | 174M | 248 |
| 2019 | ₩61,468 | ₩70,647 | ₩48,678 | ₩58,060 | -5.4% | 49.4M | 246 |
| 2018 | ₩90,714 | ₩98,001 | ₩59,602 | ₩61,393 | -32.3% | 56.5M | 244 |
| 2017 | ₩80,290 | ₩99,287 | ₩74,914 | ₩90,714 | +12.5% | 62.1M | 241 |
| 2016 | ₩77,679 | ₩85,837 | ₩66,683 | ₩80,649 | +3.4% | 65.6M | 246 |
| 2015 | ₩80,240 | ₩84,077 | ₩63,773 | ₩78,034 | -4.0% | 80.3M | 249 |
| 2014 | ₩71,806 | ₩87,953 | ₩62,255 | ₩81,286 | +13.7% | 63.4M | 245 |
| 2013 | ₩63,750 | ₩74,970 | ₩63,213 | ₩71,462 | +12.8% | 50.6M | 247 |
| 2012 | ₩53,315 | ₩68,520 | ₩52,657 | ₩63,347 | +19.0% | 46.9M | 248 |
| 2011 | ₩67,124 | ₩73,256 | ₩52,327 | ₩53,249 | -19.5% | 102.6M | 248 |
| 2010 | ₩77,128 | ₩78,097 | ₩61,638 | ₩66,156 | n/a | 96.6M | 162 |
032830 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩296,000 | -3.3% |
| August 2026 | ₩306,000 | -1.8% |
| July 2026 | ₩311,500 | -22.3% |
| June 2026 | ₩401,000 | +3.2% |
| May 2026 | ₩388,500 | +55.7% |
| April 2026 | ₩249,500 | +18.5% |
| March 2026 | ₩210,500 | -8.5% |
| February 2026 | ₩230,000 | +22.1% |
| January 2026 | ₩188,300 | +19.5% |
| December 2025 | ₩157,600 | +6.5% |
| November 2025 | ₩147,913 | -0.9% |
| October 2025 | ₩149,267 | -1.5% |
About the 032830 data
Daily bars. 4,027 sessions from May 12, 2010 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/032830/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
032830 share price history
