Samsung Biologics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	697,805.66	703,548.92	687,276.36	699,720.08	1,075,845.27	36,475
2023-10-05	667,174.96	703,548.92	661,431.71	692,062.41	1,064,071.32	97,113
2023-10-04	639,415.89	671,003.80	639,415.89	661,431.71	1,016,975.49	86,265
2023-09-27	644,201.94	656,645.66	644,201.94	651,859.61	1,002,258.04	37,104
2023-09-26	663,346.12	664,303.33	648,030.77	650,902.40	1,000,786.30	51,400
2023-09-25	673,875.43	675,789.85	664,303.33	664,303.33	1,021,390.72	34,916
2023-09-22	674,832.64	679,618.68	671,003.80	672,918.22	1,034,636.42	28,544
2023-09-21	686,319.15	687,276.36	678,661.48	679,618.68	1,044,938.64	39,313
2023-09-20	697,805.66	697,805.66	687,276.36	688,233.57	1,058,184.34	30,067
2023-09-19	703,548.92	704,506.13	696,848.45	697,805.66	1,072,901.78	17,602
2023-09-18	701,634.50	708,334.97	699,720.08	700,677.29	1,077,317.02	27,338
2023-09-15	700,677.29	702,591.71	695,891.24	699,720.08	1,075,845.27	41,074
2023-09-14	694,934.04	699,720.08	688,233.57	699,720.08	1,075,845.27	34,079
2023-09-13	689,190.78	697,805.66	686,319.15	692,062.41	1,064,071.32	20,462
2023-09-12	706,420.55	706,420.55	690,147.99	692,062.41	1,064,071.32	22,965
2023-09-11	696,848.45	703,548.92	688,233.57	702,591.71	1,080,260.51	22,148
2023-09-08	693,976.83	695,891.24	686,319.15	693,019.62	1,065,543.06	31,347
2023-09-07	694,934.04	700,677.29	689,190.78	693,019.62	1,065,543.06	30,906
2023-09-06	703,548.92	704,506.13	694,934.04	696,848.45	1,071,430.04	33,454
2023-09-05	701,634.50	706,420.55	699,720.08	704,506.13	1,083,204.00	18,677
2023-09-04	699,720.08	704,506.13	694,934.04	704,506.13	1,083,204.00	20,904
2023-09-01	706,420.55	716,949.85	701,634.50	701,634.50	1,078,788.76	28,674
2023-08-31	723,650.32	725,564.74	704,506.13	705,463.34	1,084,675.74	54,165
2023-08-30	730,350.78	730,350.78	720,778.69	722,693.11	1,111,167.14	15,267
2023-08-29	720,778.69	723,650.32	716,949.85	720,778.69	1,108,223.65	15,194
2023-08-28	730,350.78	731,307.99	714,078.22	717,907.06	1,103,808.42	33,794
2023-08-25	722,693.11	731,307.99	721,735.90	724,607.53	1,114,110.63	15,242
2023-08-24	730,350.78	738,965.67	730,350.78	730,350.78	1,122,941.10	17,594
2023-08-23	733,222.41	743,751.72	728,436.36	730,350.78	1,122,941.10	21,139
2023-08-22	746,623.34	748,537.76	737,051.25	739,922.88	1,137,658.54	20,104
2023-08-21	738,008.46	755,238.23	737,051.25	744,708.93	1,145,017.27	20,312
2023-08-18	731,307.99	746,623.34	731,307.99	738,008.46	1,134,715.05	23,919
2023-08-17	743,751.72	747,580.55	735,136.83	738,965.67	1,136,186.80	24,788
2023-08-16	755,238.23	756,195.44	742,794.51	747,580.55	1,149,432.50	29,428
2023-08-14	760,981.49	766,724.74	757,152.65	760,024.28	1,168,565.18	22,666
2023-08-11	768,639.16	770,553.58	761,938.69	766,724.74	1,178,867.39	28,183
2023-08-10	757,152.65	767,681.95	756,195.44	767,681.95	1,180,339.14	26,329
2023-08-09	754,281.02	770,553.58	753,323.81	763,853.11	1,174,452.16	32,203
2023-08-08	761,938.69	765,767.53	751,409.39	756,195.44	1,162,678.20	26,671
2023-08-07	760,024.28	771,510.79	756,195.44	759,067.07	1,167,093.43	35,458
2023-08-04	773,425.21	777,254.05	758,109.86	761,938.69	1,171,508.67	37,768
2023-08-03	760,981.49	775,339.63	755,238.23	772,468.00	1,187,697.86	84,728
2023-08-02	767,681.95	769,596.37	751,409.39	755,238.23	1,161,206.46	49,759
2023-08-01	741,837.30	770,553.58	739,922.88	767,681.95	1,180,339.14	111,316
2023-07-31	751,409.39	752,366.60	728,436.36	733,222.41	1,127,356.33	62,095
2023-07-28	757,152.65	757,152.65	740,880.09	750,452.18	1,153,847.73	61,431
2023-07-27	712,163.80	759,067.07	707,377.76	757,152.65	1,164,149.95	200,867
2023-07-26	700,677.29	706,420.55	684,404.73	695,891.24	1,069,958.29	66,196
2023-07-25	706,420.55	715,035.43	702,591.71	703,548.92	1,081,732.25	32,127
2023-07-24	715,992.64	716,949.85	705,463.34	710,249.39	1,092,034.46	37,652
2023-07-21	699,720.08	727,479.16	699,720.08	715,992.64	1,100,864.93	66,322
2023-07-20	707,377.76	711,206.60	698,762.87	705,463.34	1,084,675.74	26,188
2023-07-19	700,677.29	713,121.01	700,677.29	709,292.18	1,090,562.72	30,931
2023-07-18	702,591.71	707,377.76	694,934.04	700,677.29	1,077,317.02	26,708
2023-07-17	712,163.80	712,163.80	702,591.71	704,506.13	1,083,204.00	28,844
2023-07-14	718,864.27	718,864.27	707,377.76	712,163.80	1,094,977.95	41,942
2023-07-13	706,420.55	717,907.06	704,506.13	715,992.64	1,100,864.93	58,267
2023-07-12	691,105.20	699,720.08	681,533.10	698,762.87	1,074,373.53	47,985
2023-07-11	683,447.52	702,591.71	682,490.31	692,062.41	1,064,071.32	41,796
2023-07-10	688,233.57	691,105.20	672,918.22	677,704.27	1,041,995.15	53,839

← NewerPage 13 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.