Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 695,891.24 | 736,094.04 | 693,976.83 | 726,521.95 | 1,117,054.12 | 95,472 |
| 2024-06-28 | 700,677.29 | 702,591.71 | 693,019.62 | 695,891.24 | 1,069,958.29 | 49,430 |
| 2024-06-27 | 693,976.83 | 701,634.50 | 691,105.20 | 700,677.29 | 1,077,317.02 | 31,993 |
| 2024-06-26 | 706,420.55 | 707,377.76 | 696,848.45 | 697,805.66 | 1,072,901.78 | 41,639 |
| 2024-06-25 | 708,334.97 | 708,334.97 | 700,677.29 | 706,420.55 | 1,086,147.48 | 27,539 |
| 2024-06-24 | 715,035.43 | 715,992.64 | 702,591.71 | 702,591.71 | 1,080,260.51 | 29,876 |
| 2024-06-21 | 715,035.43 | 718,864.27 | 706,420.55 | 717,907.06 | 1,103,808.42 | 40,296 |
| 2024-06-20 | 720,778.69 | 723,650.32 | 715,035.43 | 715,035.43 | 1,099,393.19 | 21,583 |
| 2024-06-19 | 714,078.22 | 723,650.32 | 710,249.39 | 722,693.11 | 1,111,167.14 | 36,188 |
| 2024-06-18 | 707,377.76 | 712,163.80 | 701,634.50 | 708,334.97 | 1,089,090.97 | 30,123 |
| 2024-06-17 | 703,548.92 | 705,463.34 | 698,762.87 | 704,506.13 | 1,083,204.00 | 24,357 |
| 2024-06-14 | 704,506.13 | 707,377.76 | 701,634.50 | 705,463.34 | 1,084,675.74 | 33,334 |
| 2024-06-13 | 711,206.60 | 722,693.11 | 704,506.13 | 704,506.13 | 1,083,204.00 | 62,177 |
| 2024-06-12 | 709,292.18 | 717,907.06 | 704,506.13 | 710,249.39 | 1,092,034.46 | 38,871 |
| 2024-06-11 | 708,334.97 | 722,693.11 | 707,377.76 | 708,334.97 | 1,089,090.97 | 31,435 |
| 2024-06-10 | 710,249.39 | 710,249.39 | 701,634.50 | 704,506.13 | 1,083,204.00 | 44,272 |
| 2024-06-07 | 729,393.57 | 736,094.04 | 715,035.43 | 717,907.06 | 1,103,808.42 | 37,498 |
| 2024-06-05 | 724,607.53 | 740,880.09 | 718,864.27 | 727,479.16 | 1,118,525.86 | 41,968 |
| 2024-06-04 | 714,078.22 | 724,607.53 | 714,078.22 | 720,778.69 | 1,108,223.65 | 21,515 |
| 2024-06-03 | 704,506.13 | 723,650.32 | 704,506.13 | 719,821.48 | 1,106,751.91 | 32,408 |
| 2024-05-31 | 707,377.76 | 708,334.97 | 696,848.45 | 698,762.87 | 1,074,373.53 | 33,423 |
| 2024-05-30 | 694,934.04 | 712,163.80 | 690,147.99 | 700,677.29 | 1,077,317.02 | 24,937 |
| 2024-05-29 | 707,377.76 | 715,035.43 | 694,934.04 | 695,891.24 | 1,069,958.29 | 58,042 |
| 2024-05-28 | 721,735.90 | 722,693.11 | 713,121.01 | 713,121.01 | 1,096,449.70 | 34,091 |
| 2024-05-27 | 721,735.90 | 726,521.95 | 714,078.22 | 722,693.11 | 1,111,167.14 | 28,847 |
| 2024-05-24 | 730,350.78 | 733,222.41 | 718,864.27 | 718,864.27 | 1,105,280.16 | 52,692 |
| 2024-05-23 | 739,922.88 | 745,666.13 | 737,051.25 | 737,051.25 | 1,133,243.31 | 47,883 |
| 2024-05-22 | 747,580.55 | 753,323.81 | 742,794.51 | 743,751.72 | 1,143,545.52 | 26,765 |
| 2024-05-21 | 751,409.39 | 753,323.81 | 745,666.13 | 745,666.13 | 1,146,489.01 | 37,928 |
| 2024-05-20 | 758,109.86 | 759,067.07 | 751,409.39 | 756,195.44 | 1,162,678.20 | 26,275 |
| 2024-05-17 | 749,494.97 | 757,152.65 | 748,537.76 | 754,281.02 | 1,159,734.71 | 29,719 |
| 2024-05-16 | 752,366.60 | 757,152.65 | 747,580.55 | 750,452.18 | 1,153,847.73 | 42,781 |
| 2024-05-14 | 749,494.97 | 755,238.23 | 745,666.13 | 747,580.55 | 1,149,432.50 | 18,617 |
| 2024-05-13 | 757,152.65 | 760,024.28 | 746,623.34 | 747,580.55 | 1,149,432.50 | 22,919 |
| 2024-05-10 | 755,238.23 | 760,024.28 | 749,494.97 | 753,323.81 | 1,158,262.97 | 42,915 |
| 2024-05-09 | 761,938.69 | 761,938.69 | 745,666.13 | 747,580.55 | 1,149,432.50 | 53,975 |
| 2024-05-08 | 760,981.49 | 768,639.16 | 756,195.44 | 757,152.65 | 1,164,149.95 | 53,601 |
| 2024-05-07 | 743,751.72 | 756,195.44 | 743,751.72 | 751,409.39 | 1,155,319.48 | 57,120 |
| 2024-05-03 | 745,666.13 | 747,580.55 | 738,008.46 | 738,008.46 | 1,134,715.05 | 36,464 |
| 2024-05-02 | 743,751.72 | 749,494.97 | 740,880.09 | 741,837.30 | 1,140,602.03 | 31,941 |
| 2024-04-30 | 742,794.51 | 753,323.81 | 741,837.30 | 747,580.55 | 1,149,432.50 | 39,500 |
| 2024-04-29 | 741,837.30 | 744,708.93 | 735,136.83 | 741,837.30 | 1,140,602.03 | 58,995 |
| 2024-04-26 | 745,666.13 | 746,623.34 | 736,094.04 | 737,051.25 | 1,133,243.31 | 53,526 |
| 2024-04-25 | 749,494.97 | 755,238.23 | 741,837.30 | 746,623.34 | 1,147,960.76 | 44,703 |
| 2024-04-24 | 764,810.32 | 769,596.37 | 754,281.02 | 756,195.44 | 1,162,678.20 | 31,653 |
| 2024-04-23 | 760,981.49 | 765,767.53 | 755,238.23 | 757,152.65 | 1,164,149.95 | 28,690 |
| 2024-04-22 | 756,195.44 | 770,553.58 | 754,281.02 | 767,681.95 | 1,180,339.14 | 38,973 |
| 2024-04-19 | 750,452.18 | 755,238.23 | 737,051.25 | 747,580.55 | 1,149,432.50 | 36,212 |
| 2024-04-18 | 746,623.34 | 762,895.90 | 743,751.72 | 756,195.44 | 1,162,678.20 | 21,593 |
| 2024-04-17 | 751,409.39 | 753,323.81 | 742,794.51 | 742,794.51 | 1,142,073.78 | 19,399 |
| 2024-04-16 | 753,323.81 | 760,024.28 | 747,580.55 | 751,409.39 | 1,155,319.48 | 28,470 |
| 2024-04-15 | 750,452.18 | 760,024.28 | 743,751.72 | 759,067.07 | 1,167,093.43 | 20,550 |
| 2024-04-12 | 760,981.49 | 766,724.74 | 753,323.81 | 756,195.44 | 1,162,678.20 | 26,896 |
| 2024-04-11 | 761,938.69 | 768,639.16 | 751,409.39 | 760,981.49 | 1,170,036.92 | 39,825 |
| 2024-04-09 | 783,954.51 | 785,868.93 | 770,553.58 | 770,553.58 | 1,184,754.37 | 25,753 |
| 2024-04-08 | 773,425.21 | 785,868.93 | 763,853.11 | 780,125.67 | 1,199,471.82 | 24,973 |
| 2024-04-05 | 777,254.05 | 781,082.88 | 769,596.37 | 778,211.25 | 1,196,528.33 | 25,481 |
| 2024-04-04 | 781,082.88 | 787,783.35 | 777,254.05 | 782,040.09 | 1,202,415.30 | 22,537 |
| 2024-04-03 | 776,296.84 | 788,740.56 | 776,296.84 | 777,254.05 | 1,195,056.58 | 32,989 |
| 2024-04-02 | 778,211.25 | 786,826.14 | 775,339.63 | 781,082.88 | 1,200,943.56 | 27,958 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.