Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 802,141.49 | 802,141.49 | 781,082.88 | 781,082.88 | 1,200,943.56 | 36,651 |
| 2024-03-29 | 797,355.44 | 811,713.58 | 792,569.40 | 795,441.02 | 1,223,019.73 | 31,638 |
| 2024-03-28 | 796,398.23 | 800,227.07 | 790,654.98 | 797,355.44 | 1,225,963.22 | 23,179 |
| 2024-03-27 | 792,569.40 | 801,184.28 | 791,612.19 | 800,227.07 | 1,230,378.45 | 22,714 |
| 2024-03-26 | 809,799.17 | 812,670.79 | 790,654.98 | 792,569.40 | 1,218,604.49 | 45,326 |
| 2024-03-25 | 810,756.37 | 815,542.42 | 799,269.86 | 804,055.91 | 1,236,265.43 | 30,824 |
| 2024-03-22 | 814,585.21 | 819,371.26 | 804,055.91 | 804,055.91 | 1,236,265.43 | 33,907 |
| 2024-03-21 | 816,499.63 | 821,285.68 | 794,483.81 | 820,328.47 | 1,261,285.09 | 49,998 |
| 2024-03-20 | 817,456.84 | 827,986.14 | 809,799.17 | 813,628.00 | 1,250,982.87 | 43,955 |
| 2024-03-19 | 823,200.10 | 824,157.31 | 808,841.96 | 811,713.58 | 1,248,039.39 | 38,199 |
| 2024-03-18 | 798,312.65 | 842,344.29 | 790,654.98 | 822,242.89 | 1,264,228.58 | 113,008 |
| 2024-03-15 | 801,184.28 | 818,414.05 | 790,654.98 | 790,654.98 | 1,215,661.01 | 58,596 |
| 2024-03-14 | 794,483.81 | 804,055.91 | 789,697.77 | 804,055.91 | 1,236,265.43 | 48,975 |
| 2024-03-13 | 805,970.33 | 811,713.58 | 783,954.51 | 792,569.40 | 1,218,604.49 | 39,014 |
| 2024-03-12 | 800,227.07 | 805,013.12 | 790,654.98 | 804,055.91 | 1,236,265.43 | 30,293 |
| 2024-03-11 | 805,970.33 | 806,927.54 | 789,697.77 | 794,483.81 | 1,221,547.98 | 41,481 |
| 2024-03-08 | 778,211.25 | 808,841.96 | 777,254.05 | 802,141.49 | 1,233,321.94 | 121,006 |
| 2024-03-07 | 760,024.28 | 777,254.05 | 752,366.60 | 761,938.69 | 1,171,508.67 | 56,098 |
| 2024-03-06 | 744,708.93 | 759,067.07 | 743,751.72 | 751,409.39 | 1,155,319.48 | 24,174 |
| 2024-03-05 | 737,051.25 | 760,024.28 | 735,136.83 | 746,623.34 | 1,147,960.76 | 34,801 |
| 2024-03-04 | 743,751.72 | 750,452.18 | 738,965.67 | 740,880.09 | 1,139,130.29 | 53,693 |
| 2024-02-29 | 761,938.69 | 766,724.74 | 738,965.67 | 740,880.09 | 1,139,130.29 | 89,494 |
| 2024-02-28 | 772,468.00 | 777,254.05 | 761,938.69 | 766,724.74 | 1,178,867.39 | 37,230 |
| 2024-02-27 | 781,082.88 | 781,082.88 | 768,639.16 | 772,468.00 | 1,187,697.86 | 37,323 |
| 2024-02-26 | 782,040.09 | 786,826.14 | 774,382.42 | 775,339.63 | 1,192,113.09 | 42,023 |
| 2024-02-23 | 783,954.51 | 792,569.40 | 771,510.79 | 779,168.46 | 1,198,000.07 | 46,773 |
| 2024-02-22 | 789,697.77 | 796,398.23 | 782,997.30 | 784,911.72 | 1,206,830.54 | 25,840 |
| 2024-02-21 | 786,826.14 | 788,740.56 | 782,040.09 | 787,783.35 | 1,211,245.77 | 58,981 |
| 2024-02-20 | 783,954.51 | 788,740.56 | 780,125.67 | 782,997.30 | 1,203,887.05 | 32,958 |
| 2024-02-19 | 784,911.72 | 791,612.19 | 782,997.30 | 785,868.93 | 1,208,302.28 | 36,885 |
| 2024-02-16 | 793,526.61 | 793,526.61 | 780,125.67 | 792,569.40 | 1,218,604.49 | 39,733 |
| 2024-02-15 | 799,269.86 | 799,269.86 | 782,997.30 | 785,868.93 | 1,208,302.28 | 31,684 |
| 2024-02-14 | 796,398.23 | 797,355.44 | 780,125.67 | 792,569.40 | 1,218,604.49 | 34,702 |
| 2024-02-13 | 782,040.09 | 805,970.33 | 782,040.09 | 802,141.49 | 1,233,321.94 | 56,940 |
| 2024-02-08 | 795,441.02 | 797,355.44 | 767,681.95 | 780,125.67 | 1,199,471.82 | 64,972 |
| 2024-02-07 | 812,670.79 | 815,542.42 | 789,697.77 | 790,654.98 | 1,215,661.01 | 63,436 |
| 2024-02-06 | 820,328.47 | 840,429.87 | 805,013.12 | 809,799.17 | 1,245,095.90 | 51,326 |
| 2024-02-05 | 814,585.21 | 829,900.56 | 804,055.91 | 810,756.37 | 1,246,567.64 | 51,381 |
| 2024-02-02 | 787,783.35 | 825,114.52 | 786,826.14 | 822,242.89 | 1,264,228.58 | 87,180 |
| 2024-02-01 | 793,526.61 | 799,269.86 | 781,082.88 | 793,526.61 | 1,220,076.24 | 55,948 |
| 2024-01-31 | 787,783.35 | 808,841.96 | 786,826.14 | 804,055.91 | 1,236,265.43 | 97,421 |
| 2024-01-30 | 765,767.53 | 793,526.61 | 765,767.53 | 787,783.35 | 1,211,245.77 | 95,684 |
| 2024-01-29 | 765,767.53 | 780,125.67 | 759,067.07 | 765,767.53 | 1,177,395.65 | 126,696 |
| 2024-01-26 | 744,708.93 | 747,580.55 | 734,179.62 | 739,922.88 | 1,137,658.54 | 38,295 |
| 2024-01-25 | 760,981.49 | 765,767.53 | 745,666.13 | 751,409.39 | 1,155,319.48 | 62,879 |
| 2024-01-24 | 762,895.90 | 773,425.21 | 749,494.97 | 754,281.02 | 1,159,734.71 | 56,231 |
| 2024-01-23 | 759,067.07 | 764,810.32 | 755,238.23 | 764,810.32 | 1,175,923.90 | 50,436 |
| 2024-01-22 | 741,837.30 | 759,067.07 | 738,008.46 | 759,067.07 | 1,167,093.43 | 88,868 |
| 2024-01-19 | 718,864.27 | 738,008.46 | 715,035.43 | 737,051.25 | 1,133,243.31 | 60,165 |
| 2024-01-18 | 723,650.32 | 727,479.16 | 715,992.64 | 717,907.06 | 1,103,808.42 | 29,432 |
| 2024-01-17 | 737,051.25 | 737,051.25 | 722,693.11 | 723,650.32 | 1,112,638.89 | 43,451 |
| 2024-01-16 | 732,265.20 | 743,751.72 | 722,693.11 | 733,222.41 | 1,127,356.33 | 46,323 |
| 2024-01-15 | 710,249.39 | 735,136.83 | 707,377.76 | 731,307.99 | 1,124,412.84 | 36,462 |
| 2024-01-12 | 719,821.48 | 725,564.74 | 708,334.97 | 712,163.80 | 1,094,977.95 | 23,630 |
| 2024-01-11 | 717,907.06 | 732,265.20 | 714,078.22 | 718,864.27 | 1,105,280.16 | 33,225 |
| 2024-01-10 | 725,564.74 | 725,564.74 | 713,121.01 | 714,078.22 | 1,097,921.44 | 16,431 |
| 2024-01-09 | 724,607.53 | 725,564.74 | 718,864.27 | 719,821.48 | 1,106,751.91 | 21,008 |
| 2024-01-08 | 730,350.78 | 730,350.78 | 714,078.22 | 716,949.85 | 1,102,336.67 | 39,310 |
| 2024-01-05 | 732,265.20 | 736,094.04 | 720,778.69 | 723,650.32 | 1,112,638.89 | 39,637 |
| 2024-01-04 | 748,537.76 | 750,452.18 | 726,521.95 | 737,051.25 | 1,133,243.31 | 50,591 |
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.