Samsung Biologics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	748,537.76	750,452.18	726,521.95	737,051.25	1,133,243.31	50,591
2024-01-03	748,537.76	759,067.07	742,794.51	753,323.81	1,158,262.97	56,812
2024-01-02	727,479.16	765,767.53	723,650.32	755,238.23	1,161,206.46	129,583
2023-12-28	697,805.66	727,479.16	695,891.24	727,479.16	1,118,525.86	85,876
2023-12-27	691,105.20	697,805.66	689,190.78	697,805.66	1,072,901.78	38,294
2023-12-26	693,976.83	693,976.83	687,276.36	691,105.20	1,062,599.57	34,542
2023-12-22	685,361.94	689,190.78	681,533.10	689,190.78	1,059,656.08	29,763
2023-12-21	684,404.73	689,190.78	676,747.06	681,533.10	1,047,882.13	27,225
2023-12-20	675,789.85	690,147.99	673,875.43	688,233.57	1,058,184.34	68,188
2023-12-19	671,003.80	674,832.64	671,003.80	673,875.43	1,036,108.17	25,482
2023-12-18	674,832.64	675,789.85	670,046.59	671,003.80	1,031,692.94	34,423
2023-12-15	671,961.01	674,832.64	670,046.59	672,918.22	1,034,636.42	38,860
2023-12-14	676,747.06	678,661.48	668,132.17	668,132.17	1,027,277.70	67,129
2023-12-13	673,875.43	674,832.64	670,046.59	671,003.80	1,031,692.94	26,719
2023-12-12	677,704.27	678,661.48	671,003.80	673,875.43	1,036,108.17	31,083
2023-12-11	678,661.48	679,618.68	671,961.01	672,918.22	1,034,636.42	31,493
2023-12-08	682,490.31	685,361.94	674,832.64	678,661.48	1,043,466.89	34,944
2023-12-07	674,832.64	680,575.89	670,046.59	678,661.48	1,043,466.89	30,518
2023-12-06	686,319.15	688,233.57	674,832.64	674,832.64	1,037,579.91	35,498
2023-12-05	677,704.27	689,190.78	676,747.06	684,404.73	1,052,297.36	30,924
2023-12-04	685,361.94	688,233.57	681,533.10	681,533.10	1,047,882.13	21,931
2023-12-01	693,976.83	695,891.24	680,575.89	680,575.89	1,046,410.38	31,599
2023-11-30	693,976.83	696,848.45	687,276.36	693,976.83	1,067,014.80	43,779
2023-11-29	695,891.24	700,677.29	692,062.41	697,805.66	1,072,901.78	43,096
2023-11-28	681,533.10	697,805.66	674,832.64	695,891.24	1,069,958.29	50,528
2023-11-27	678,661.48	681,533.10	670,046.59	672,918.22	1,034,636.42	34,442
2023-11-24	690,147.99	693,019.62	677,704.27	678,661.48	1,043,466.89	30,291
2023-11-23	688,233.57	693,019.62	686,319.15	690,147.99	1,061,127.83	15,447
2023-11-22	686,319.15	692,062.41	683,447.52	690,147.99	1,061,127.83	19,410
2023-11-21	693,019.62	694,934.04	688,233.57	691,105.20	1,062,599.57	21,337
2023-11-20	685,361.94	694,934.04	684,404.73	689,190.78	1,059,656.08	22,344
2023-11-17	703,548.92	703,548.92	692,062.41	692,062.41	1,064,071.32	17,884
2023-11-16	700,677.29	705,463.34	696,848.45	700,677.29	1,077,317.02	17,694
2023-11-15	696,848.45	700,677.29	691,105.20	700,677.29	1,077,317.02	41,361
2023-11-14	696,848.45	696,848.45	687,276.36	689,190.78	1,059,656.08	27,028
2023-11-13	698,762.87	698,762.87	688,233.57	689,190.78	1,059,656.08	16,300
2023-11-10	687,276.36	695,891.24	685,361.94	694,934.04	1,068,486.55	15,860
2023-11-09	702,591.71	704,506.13	692,062.41	692,062.41	1,064,071.32	22,916
2023-11-08	708,334.97	713,121.01	696,848.45	702,591.71	1,080,260.51	26,074
2023-11-07	698,762.87	702,591.71	693,019.62	700,677.29	1,077,317.02	28,486
2023-11-06	682,490.31	700,677.29	679,618.68	700,677.29	1,077,317.02	52,071
2023-11-03	684,404.73	685,361.94	671,003.80	674,832.64	1,037,579.91	23,627
2023-11-02	683,447.52	686,319.15	676,747.06	681,533.10	1,047,882.13	29,897
2023-11-01	678,661.48	684,404.73	671,961.01	672,918.22	1,034,636.42	24,643
2023-10-31	688,233.57	688,233.57	674,832.64	678,661.48	1,043,466.89	45,989
2023-10-30	689,190.78	695,891.24	687,276.36	690,147.99	1,061,127.83	26,372
2023-10-27	690,147.99	699,720.08	682,490.31	692,062.41	1,064,071.32	35,993
2023-10-26	687,276.36	711,206.60	679,618.68	697,805.66	1,072,901.78	92,870
2023-10-25	706,420.55	707,377.76	688,233.57	692,062.41	1,064,071.32	52,012
2023-10-24	677,704.27	706,420.55	676,747.06	706,420.55	1,086,147.48	80,919
2023-10-23	675,789.85	679,618.68	669,089.38	670,046.59	1,030,221.19	42,844
2023-10-20	675,789.85	680,575.89	670,046.59	675,789.85	1,039,051.66	34,168
2023-10-19	664,303.33	682,490.31	664,303.33	680,575.89	1,046,410.38	46,856
2023-10-18	687,276.36	693,019.62	673,875.43	673,875.43	1,036,108.17	26,135
2023-10-17	692,062.41	696,848.45	690,147.99	690,147.99	1,061,127.83	19,928
2023-10-16	692,062.41	695,891.24	683,447.52	685,361.94	1,053,769.10	22,223
2023-10-13	689,190.78	695,891.24	687,276.36	690,147.99	1,061,127.83	20,535
2023-10-12	701,634.50	701,634.50	690,147.99	696,848.45	1,071,430.04	24,362
2023-10-11	698,762.87	703,548.92	692,062.41	693,976.83	1,067,014.80	24,302
2023-10-10	699,720.08	707,377.76	692,062.41	694,934.04	1,068,486.55	35,406

← NewerPage 12 of 21 · 1,210 trading daysOlder →

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.