Samsung Biologics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	761,938.69	774,382.42	755,238.23	768,639.16	1,181,810.88	40,138
2023-04-07	769,596.37	770,553.58	758,109.86	761,938.69	1,171,508.67	39,896
2023-04-06	756,195.44	788,740.56	756,195.44	770,553.58	1,184,754.37	110,121
2023-04-05	754,281.02	760,981.49	747,580.55	754,281.02	1,159,734.71	24,982
2023-04-04	746,623.34	754,281.02	743,751.72	754,281.02	1,159,734.71	28,920
2023-04-03	755,238.23	759,067.07	743,751.72	744,708.93	1,145,017.27	38,767
2023-03-31	748,537.76	756,195.44	744,708.93	754,281.02	1,159,734.71	38,365
2023-03-30	755,238.23	755,238.23	747,580.55	748,537.76	1,150,904.24	42,081
2023-03-29	762,895.90	766,724.74	756,195.44	757,152.65	1,164,149.95	39,501
2023-03-28	765,767.53	768,639.16	758,109.86	762,895.90	1,172,980.41	56,376
2023-03-27	762,895.90	765,767.53	754,281.02	762,895.90	1,172,980.41	30,950
2023-03-24	760,981.49	770,553.58	758,109.86	762,895.90	1,172,980.41	18,465
2023-03-23	775,339.63	775,339.63	760,024.28	763,853.11	1,174,452.16	27,132
2023-03-22	775,339.63	780,125.67	770,553.58	775,339.63	1,192,113.09	19,491
2023-03-21	779,168.46	782,040.09	770,553.58	774,382.42	1,190,641.35	16,690
2023-03-20	778,211.25	786,826.14	775,339.63	777,254.05	1,195,056.58	35,234
2023-03-17	763,853.11	774,382.42	762,895.90	773,425.21	1,189,169.60	58,759
2023-03-16	738,965.67	761,938.69	738,008.46	756,195.44	1,162,678.20	39,148
2023-03-15	742,794.51	747,580.55	738,965.67	744,708.93	1,145,017.27	23,668
2023-03-14	737,051.25	751,409.39	737,051.25	738,965.67	1,136,186.80	45,258
2023-03-13	743,751.72	745,666.13	734,179.62	744,708.93	1,145,017.27	30,504
2023-03-10	736,094.04	744,708.93	727,479.16	742,794.51	1,142,073.78	41,511
2023-03-09	748,537.76	748,537.76	738,008.46	738,008.46	1,134,715.05	40,266
2023-03-08	752,366.60	753,323.81	741,837.30	743,751.72	1,143,545.52	45,627
2023-03-07	766,724.74	769,596.37	758,109.86	760,024.28	1,168,565.18	32,737
2023-03-06	757,152.65	769,596.37	757,152.65	766,724.74	1,178,867.39	47,626
2023-03-03	743,751.72	757,152.65	742,794.51	754,281.02	1,159,734.71	36,783
2023-03-02	741,837.30	749,494.97	738,008.46	738,965.67	1,136,186.80	36,375
2023-02-28	738,008.46	750,452.18	738,008.46	739,922.88	1,137,658.54	33,603
2023-02-27	749,494.97	750,452.18	734,179.62	737,051.25	1,133,243.31	34,687
2023-02-24	755,238.23	756,195.44	747,580.55	749,494.97	1,152,375.99	25,474
2023-02-23	756,195.44	760,024.28	751,409.39	755,238.23	1,161,206.46	24,664
2023-02-22	759,067.07	760,024.28	753,323.81	754,281.02	1,159,734.71	33,201
2023-02-21	766,724.74	770,553.58	762,895.90	765,767.53	1,177,395.65	24,254
2023-02-20	765,767.53	774,382.42	759,067.07	770,553.58	1,184,754.37	21,219
2023-02-17	768,639.16	770,553.58	762,895.90	764,810.32	1,175,923.90	22,241
2023-02-16	762,895.90	775,339.63	760,981.49	774,382.42	1,190,641.35	30,508
2023-02-15	770,553.58	771,510.79	759,067.07	760,024.28	1,168,565.18	46,791
2023-02-14	773,425.21	776,296.84	767,681.95	770,553.58	1,184,754.37	26,745
2023-02-13	773,425.21	775,339.63	766,724.74	772,468.00	1,187,697.86	20,357
2023-02-10	774,382.42	776,296.84	767,681.95	773,425.21	1,189,169.60	22,444
2023-02-09	781,082.88	784,911.72	774,382.42	779,168.46	1,198,000.07	26,836
2023-02-08	778,211.25	787,783.35	776,296.84	781,082.88	1,200,943.56	27,222
2023-02-07	772,468.00	781,082.88	772,468.00	778,211.25	1,196,528.33	29,193
2023-02-06	774,382.42	782,997.30	768,639.16	772,468.00	1,187,697.86	29,650
2023-02-03	772,468.00	781,082.88	767,681.95	776,296.84	1,193,584.84	30,720
2023-02-02	771,510.79	782,040.09	771,510.79	777,254.05	1,195,056.58	41,996
2023-02-01	759,067.07	770,553.58	754,281.02	769,596.37	1,183,282.63	48,818
2023-01-31	769,596.37	770,553.58	758,109.86	759,067.07	1,167,093.43	61,541
2023-01-30	784,911.72	794,483.81	765,767.53	768,639.16	1,181,810.88	79,776
2023-01-27	760,024.28	776,296.84	757,152.65	774,382.42	1,190,641.35	54,219
2023-01-26	763,853.11	765,767.53	755,238.23	760,981.49	1,170,036.92	55,879
2023-01-25	765,767.53	769,596.37	762,895.90	763,853.11	1,174,452.16	29,901
2023-01-20	762,895.90	765,767.53	760,024.28	765,767.53	1,177,395.65	22,394
2023-01-19	759,067.07	767,681.95	755,238.23	766,724.74	1,178,867.39	24,758
2023-01-18	759,067.07	760,981.49	752,366.60	759,067.07	1,167,093.43	31,420
2023-01-17	775,339.63	776,296.84	759,067.07	759,067.07	1,167,093.43	51,540
2023-01-16	776,296.84	780,125.67	771,510.79	772,468.00	1,187,697.86	27,873
2023-01-13	780,125.67	786,826.14	776,296.84	776,296.84	1,193,584.84	40,398
2023-01-12	773,425.21	782,040.09	771,510.79	776,296.84	1,193,584.84	39,207

← NewerPage 15 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.