Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 770,553.58 | 773,425.21 | 764,810.32 | 768,639.16 | 1,181,810.88 | 43,425 |
| 2023-01-10 | 781,082.88 | 783,954.51 | 764,810.32 | 764,810.32 | 1,175,923.90 | 42,684 |
| 2023-01-09 | 784,911.72 | 788,740.56 | 774,382.42 | 777,254.05 | 1,195,056.58 | 30,702 |
| 2023-01-06 | 764,810.32 | 782,997.30 | 763,853.11 | 773,425.21 | 1,189,169.60 | 26,763 |
| 2023-01-05 | 763,853.11 | 778,211.25 | 763,853.11 | 773,425.21 | 1,189,169.60 | 32,642 |
| 2023-01-04 | 765,767.53 | 767,681.95 | 749,494.97 | 760,024.28 | 1,168,565.18 | 47,088 |
| 2023-01-03 | 789,697.77 | 791,612.19 | 764,810.32 | 768,639.16 | 1,181,810.88 | 46,451 |
| 2023-01-02 | 795,441.02 | 797,355.44 | 786,826.14 | 791,612.19 | 1,217,132.75 | 21,469 |
| 2022-12-29 | 786,826.14 | 795,441.02 | 784,911.72 | 785,868.93 | 1,208,302.28 | 22,880 |
| 2022-12-28 | 785,868.93 | 801,184.28 | 785,868.93 | 794,483.81 | 1,221,547.98 | 32,765 |
| 2022-12-27 | 790,654.98 | 796,398.23 | 785,868.93 | 792,569.40 | 1,218,604.49 | 34,356 |
| 2022-12-26 | 773,425.21 | 789,697.77 | 773,425.21 | 786,826.14 | 1,209,774.03 | 29,727 |
| 2022-12-23 | 780,125.67 | 786,826.14 | 766,724.74 | 771,510.79 | 1,186,226.11 | 28,815 |
| 2022-12-22 | 783,954.51 | 790,654.98 | 782,997.30 | 788,740.56 | 1,212,717.52 | 17,291 |
| 2022-12-21 | 788,740.56 | 790,654.98 | 776,296.84 | 782,997.30 | 1,203,887.05 | 13,500 |
| 2022-12-20 | 784,911.72 | 787,783.35 | 771,510.79 | 784,911.72 | 1,206,830.54 | 23,355 |
| 2022-12-19 | 789,697.77 | 795,441.02 | 785,868.93 | 785,868.93 | 1,208,302.28 | 14,104 |
| 2022-12-16 | 778,211.25 | 801,184.28 | 776,296.84 | 799,269.86 | 1,228,906.71 | 26,860 |
| 2022-12-15 | 803,098.70 | 803,098.70 | 787,783.35 | 787,783.35 | 1,211,245.77 | 17,224 |
| 2022-12-14 | 789,697.77 | 808,841.96 | 787,783.35 | 801,184.28 | 1,231,850.20 | 29,576 |
| 2022-12-13 | 782,040.09 | 789,697.77 | 781,082.88 | 784,911.72 | 1,206,830.54 | 17,523 |
| 2022-12-12 | 791,612.19 | 793,526.61 | 775,339.63 | 780,125.67 | 1,199,471.82 | 24,176 |
| 2022-12-09 | 798,312.65 | 799,269.86 | 780,125.67 | 791,612.19 | 1,217,132.75 | 31,052 |
| 2022-12-08 | 792,569.40 | 799,269.86 | 781,082.88 | 791,612.19 | 1,217,132.75 | 54,559 |
| 2022-12-07 | 800,227.07 | 805,013.12 | 784,911.72 | 795,441.02 | 1,223,019.73 | 27,419 |
| 2022-12-06 | 789,697.77 | 813,628.00 | 789,697.77 | 802,141.49 | 1,233,321.94 | 32,741 |
| 2022-12-05 | 832,772.19 | 833,729.40 | 796,398.23 | 797,355.44 | 1,225,963.22 | 59,846 |
| 2022-12-02 | 846,173.12 | 847,130.33 | 832,772.19 | 832,772.19 | 1,280,417.77 | 24,526 |
| 2022-12-01 | 854,788.01 | 859,574.05 | 839,472.66 | 846,173.12 | 1,301,022.19 | 31,385 |
| 2022-11-30 | 843,301.49 | 856,702.43 | 839,472.66 | 849,044.75 | 1,305,437.42 | 45,131 |
| 2022-11-29 | 853,830.80 | 854,788.01 | 839,472.66 | 847,130.33 | 1,302,493.93 | 18,181 |
| 2022-11-28 | 862,445.68 | 864,360.10 | 844,258.70 | 847,130.33 | 1,302,493.93 | 15,256 |
| 2022-11-25 | 861,488.47 | 865,317.31 | 856,702.43 | 864,360.10 | 1,328,985.34 | 20,609 |
| 2022-11-24 | 853,830.80 | 860,531.26 | 850,001.96 | 857,659.64 | 1,318,683.12 | 18,492 |
| 2022-11-23 | 851,916.38 | 851,916.38 | 840,429.87 | 850,001.96 | 1,306,909.17 | 20,734 |
| 2022-11-22 | 849,044.75 | 858,616.85 | 846,173.12 | 850,001.96 | 1,306,909.17 | 30,320 |
| 2022-11-21 | 857,659.64 | 857,659.64 | 844,258.70 | 850,001.96 | 1,306,909.17 | 19,604 |
| 2022-11-18 | 838,515.45 | 850,959.17 | 836,601.03 | 844,258.70 | 1,298,078.70 | 28,491 |
| 2022-11-17 | 843,301.49 | 851,916.38 | 837,558.24 | 837,558.24 | 1,287,776.49 | 21,591 |
| 2022-11-16 | 867,231.73 | 868,188.94 | 836,601.03 | 842,344.29 | 1,295,135.21 | 38,331 |
| 2022-11-15 | 870,103.36 | 871,060.57 | 862,445.68 | 867,231.73 | 1,333,400.57 | 25,558 |
| 2022-11-14 | 860,531.26 | 874,889.41 | 860,531.26 | 862,445.68 | 1,326,041.85 | 36,727 |
| 2022-11-11 | 877,761.03 | 880,632.66 | 859,574.05 | 861,488.47 | 1,324,570.10 | 46,013 |
| 2022-11-10 | 859,574.05 | 870,103.36 | 859,574.05 | 868,188.94 | 1,334,872.31 | 46,690 |
| 2022-11-09 | 861,488.47 | 865,317.31 | 851,916.38 | 856,702.43 | 1,317,211.38 | 42,061 |
| 2022-11-08 | 850,959.17 | 867,231.73 | 847,130.33 | 861,488.47 | 1,324,570.10 | 47,849 |
| 2022-11-07 | 841,387.08 | 848,087.54 | 832,772.19 | 845,215.91 | 1,299,550.45 | 29,838 |
| 2022-11-04 | 834,686.61 | 838,515.45 | 827,986.14 | 833,729.40 | 1,281,889.51 | 16,059 |
| 2022-11-03 | 820,328.47 | 841,387.08 | 815,542.42 | 832,772.19 | 1,280,417.77 | 31,991 |
| 2022-11-02 | 838,515.45 | 841,387.08 | 829,900.56 | 835,643.82 | 1,284,833.00 | 44,932 |
| 2022-11-01 | 848,087.54 | 849,044.75 | 836,601.03 | 844,258.70 | 1,298,078.70 | 32,745 |
| 2022-10-31 | 846,173.12 | 853,830.80 | 833,729.40 | 839,472.66 | 1,290,719.98 | 26,002 |
| 2022-10-28 | 837,558.24 | 848,087.54 | 834,686.61 | 838,515.45 | 1,289,248.23 | 45,283 |
| 2022-10-27 | 862,445.68 | 866,274.52 | 827,986.14 | 835,643.82 | 1,284,833.00 | 101,431 |
| 2022-10-26 | 847,130.33 | 860,531.26 | 838,515.45 | 857,659.64 | 1,318,683.12 | 56,133 |
| 2022-10-25 | 840,429.87 | 856,702.43 | 830,857.77 | 846,173.12 | 1,301,022.19 | 76,820 |
| 2022-10-24 | 819,371.26 | 835,643.82 | 816,499.63 | 835,643.82 | 1,284,833.00 | 60,939 |
| 2022-10-21 | 805,970.33 | 812,670.79 | 805,013.12 | 810,756.37 | 1,246,567.64 | 31,096 |
| 2022-10-20 | 804,055.91 | 804,055.91 | 788,740.56 | 799,269.86 | 1,228,906.71 | 34,635 |
| 2022-10-19 | 808,841.96 | 823,200.10 | 805,013.12 | 810,756.37 | 1,246,567.64 | 38,757 |
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.