Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 713,121.01 | 716,949.85 | 684,404.73 | 688,233.57 | 1,058,184.34 | 81,379 |
| 2023-07-06 | 722,693.11 | 723,650.32 | 711,206.60 | 716,949.85 | 1,102,336.67 | 32,069 |
| 2023-07-05 | 722,693.11 | 735,136.83 | 721,735.90 | 722,693.11 | 1,111,167.14 | 52,334 |
| 2023-07-04 | 717,907.06 | 721,735.90 | 713,121.01 | 714,078.22 | 1,097,921.44 | 44,599 |
| 2023-07-03 | 713,121.01 | 715,992.64 | 709,292.18 | 711,206.60 | 1,093,506.21 | 40,869 |
| 2023-06-30 | 715,992.64 | 720,778.69 | 709,292.18 | 712,163.80 | 1,094,977.95 | 29,323 |
| 2023-06-29 | 709,292.18 | 722,693.11 | 709,292.18 | 715,992.64 | 1,100,864.93 | 27,920 |
| 2023-06-28 | 719,821.48 | 720,778.69 | 710,249.39 | 710,249.39 | 1,092,034.46 | 26,646 |
| 2023-06-27 | 722,693.11 | 726,521.95 | 715,035.43 | 715,992.64 | 1,100,864.93 | 29,279 |
| 2023-06-26 | 715,035.43 | 728,436.36 | 708,334.97 | 727,479.16 | 1,118,525.86 | 28,624 |
| 2023-06-23 | 727,479.16 | 729,393.57 | 714,078.22 | 715,035.43 | 1,099,393.19 | 49,328 |
| 2023-06-22 | 723,650.32 | 729,393.57 | 720,778.69 | 723,650.32 | 1,112,638.89 | 32,118 |
| 2023-06-21 | 734,179.62 | 735,136.83 | 723,650.32 | 724,607.53 | 1,114,110.63 | 45,607 |
| 2023-06-20 | 738,965.67 | 739,922.88 | 735,136.83 | 736,094.04 | 1,131,771.57 | 35,627 |
| 2023-06-19 | 741,837.30 | 745,666.13 | 738,965.67 | 740,880.09 | 1,139,130.29 | 25,569 |
| 2023-06-16 | 746,623.34 | 749,494.97 | 738,965.67 | 741,837.30 | 1,140,602.03 | 62,963 |
| 2023-06-15 | 751,409.39 | 755,238.23 | 743,751.72 | 744,708.93 | 1,145,017.27 | 32,514 |
| 2023-06-14 | 754,281.02 | 755,238.23 | 749,494.97 | 750,452.18 | 1,153,847.73 | 30,815 |
| 2023-06-13 | 765,767.53 | 769,596.37 | 752,366.60 | 752,366.60 | 1,156,791.22 | 41,141 |
| 2023-06-12 | 768,639.16 | 769,596.37 | 759,067.07 | 760,981.49 | 1,170,036.92 | 39,464 |
| 2023-06-09 | 756,195.44 | 775,339.63 | 755,238.23 | 766,724.74 | 1,178,867.39 | 102,327 |
| 2023-06-08 | 757,152.65 | 758,109.86 | 748,537.76 | 751,409.39 | 1,155,319.48 | 36,942 |
| 2023-06-07 | 759,067.07 | 760,024.28 | 749,494.97 | 752,366.60 | 1,156,791.22 | 35,773 |
| 2023-06-05 | 752,366.60 | 754,281.02 | 746,623.34 | 751,409.39 | 1,155,319.48 | 21,295 |
| 2023-06-02 | 761,938.69 | 761,938.69 | 749,494.97 | 751,409.39 | 1,155,319.48 | 26,209 |
| 2023-06-01 | 754,281.02 | 759,067.07 | 744,708.93 | 754,281.02 | 1,159,734.71 | 35,119 |
| 2023-05-31 | 743,751.72 | 753,323.81 | 742,794.51 | 750,452.18 | 1,153,847.73 | 48,018 |
| 2023-05-30 | 745,666.13 | 748,537.76 | 741,837.30 | 744,708.93 | 1,145,017.27 | 23,754 |
| 2023-05-26 | 744,708.93 | 748,537.76 | 739,922.88 | 743,751.72 | 1,143,545.52 | 17,416 |
| 2023-05-25 | 754,281.02 | 758,109.86 | 745,666.13 | 745,666.13 | 1,146,489.01 | 23,372 |
| 2023-05-24 | 755,238.23 | 759,067.07 | 751,409.39 | 758,109.86 | 1,165,621.69 | 21,519 |
| 2023-05-23 | 756,195.44 | 758,109.86 | 754,281.02 | 758,109.86 | 1,165,621.69 | 27,927 |
| 2023-05-22 | 746,623.34 | 756,195.44 | 746,623.34 | 753,323.81 | 1,158,262.97 | 24,920 |
| 2023-05-19 | 743,751.72 | 748,537.76 | 742,794.51 | 745,666.13 | 1,146,489.01 | 22,263 |
| 2023-05-18 | 754,281.02 | 756,195.44 | 745,666.13 | 746,623.34 | 1,147,960.76 | 24,146 |
| 2023-05-17 | 749,494.97 | 756,195.44 | 749,494.97 | 753,323.81 | 1,158,262.97 | 9,676 |
| 2023-05-16 | 749,494.97 | 760,024.28 | 749,494.97 | 756,195.44 | 1,162,678.20 | 15,950 |
| 2023-05-15 | 742,794.51 | 756,195.44 | 742,794.51 | 755,238.23 | 1,161,206.46 | 25,841 |
| 2023-05-12 | 749,494.97 | 751,409.39 | 741,837.30 | 747,580.55 | 1,149,432.50 | 18,822 |
| 2023-05-11 | 749,494.97 | 755,238.23 | 746,623.34 | 749,494.97 | 1,152,375.99 | 26,728 |
| 2023-05-10 | 756,195.44 | 757,152.65 | 743,751.72 | 746,623.34 | 1,147,960.76 | 25,435 |
| 2023-05-09 | 755,238.23 | 762,895.90 | 752,366.60 | 754,281.02 | 1,159,734.71 | 28,361 |
| 2023-05-08 | 764,810.32 | 769,596.37 | 753,323.81 | 754,281.02 | 1,159,734.71 | 40,207 |
| 2023-05-04 | 738,008.46 | 764,810.32 | 738,008.46 | 762,895.90 | 1,172,980.41 | 93,957 |
| 2023-05-03 | 734,179.62 | 741,837.30 | 730,350.78 | 741,837.30 | 1,140,602.03 | 34,196 |
| 2023-05-02 | 727,479.16 | 745,666.13 | 723,650.32 | 734,179.62 | 1,128,828.08 | 65,712 |
| 2023-04-28 | 741,837.30 | 753,323.81 | 741,837.30 | 747,580.55 | 1,149,432.50 | 33,530 |
| 2023-04-27 | 746,623.34 | 748,537.76 | 734,179.62 | 744,708.93 | 1,145,017.27 | 44,701 |
| 2023-04-26 | 753,323.81 | 756,195.44 | 747,580.55 | 749,494.97 | 1,152,375.99 | 31,766 |
| 2023-04-25 | 769,596.37 | 769,596.37 | 749,494.97 | 752,366.60 | 1,156,791.22 | 42,554 |
| 2023-04-24 | 757,152.65 | 765,767.53 | 751,409.39 | 762,895.90 | 1,172,980.41 | 42,371 |
| 2023-04-21 | 751,409.39 | 755,238.23 | 747,580.55 | 751,409.39 | 1,155,319.48 | 22,446 |
| 2023-04-20 | 754,281.02 | 756,195.44 | 747,580.55 | 751,409.39 | 1,155,319.48 | 39,206 |
| 2023-04-19 | 761,938.69 | 761,938.69 | 749,494.97 | 754,281.02 | 1,159,734.71 | 40,221 |
| 2023-04-18 | 772,468.00 | 772,468.00 | 756,195.44 | 759,067.07 | 1,167,093.43 | 54,217 |
| 2023-04-17 | 782,040.09 | 782,997.30 | 771,510.79 | 777,254.05 | 1,195,056.58 | 27,221 |
| 2023-04-14 | 784,911.72 | 789,697.77 | 780,125.67 | 782,040.09 | 1,202,415.30 | 52,442 |
| 2023-04-13 | 765,767.53 | 780,125.67 | 764,810.32 | 780,125.67 | 1,199,471.82 | 55,772 |
| 2023-04-12 | 772,468.00 | 777,254.05 | 764,810.32 | 765,767.53 | 1,177,395.65 | 71,789 |
| 2023-04-11 | 771,510.79 | 783,954.51 | 769,596.37 | 777,254.05 | 1,195,056.58 | 41,490 |
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.