Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 804,055.91 | 811,713.58 | 796,398.23 | 808,841.96 | 1,243,624.15 | 42,264 |
| 2022-10-17 | 771,510.79 | 798,312.65 | 768,639.16 | 794,483.81 | 1,221,547.98 | 42,600 |
| 2022-10-14 | 783,954.51 | 783,954.51 | 767,681.95 | 771,510.79 | 1,186,226.11 | 37,861 |
| 2022-10-13 | 782,040.09 | 785,868.93 | 771,510.79 | 772,468.00 | 1,187,697.86 | 30,485 |
| 2022-10-12 | 768,639.16 | 788,740.56 | 761,938.69 | 784,911.72 | 1,206,830.54 | 37,274 |
| 2022-10-11 | 775,339.63 | 780,125.67 | 760,981.49 | 767,681.95 | 1,180,339.14 | 34,064 |
| 2022-10-07 | 773,425.21 | 783,954.51 | 770,553.58 | 776,296.84 | 1,193,584.84 | 34,249 |
| 2022-10-06 | 779,168.46 | 782,040.09 | 771,510.79 | 777,254.05 | 1,195,056.58 | 20,147 |
| 2022-10-05 | 784,911.72 | 784,911.72 | 771,510.79 | 772,468.00 | 1,187,697.86 | 25,091 |
| 2022-10-04 | 782,040.09 | 783,954.51 | 765,767.53 | 776,296.84 | 1,193,584.84 | 28,176 |
| 2022-09-30 | 779,168.46 | 790,654.98 | 769,596.37 | 772,468.00 | 1,187,697.86 | 49,140 |
| 2022-09-29 | 756,195.44 | 789,697.77 | 755,238.23 | 778,211.25 | 1,196,528.33 | 117,007 |
| 2022-09-28 | 715,035.43 | 737,051.25 | 713,121.01 | 734,179.62 | 1,128,828.08 | 60,261 |
| 2022-09-27 | 725,564.74 | 727,479.16 | 708,334.97 | 721,735.90 | 1,109,695.40 | 34,096 |
| 2022-09-26 | 729,393.57 | 737,051.25 | 723,650.32 | 725,564.74 | 1,115,582.38 | 33,402 |
| 2022-09-23 | 758,109.86 | 758,109.86 | 737,051.25 | 737,051.25 | 1,133,243.31 | 29,152 |
| 2022-09-22 | 746,623.34 | 757,152.65 | 738,965.67 | 751,409.39 | 1,155,319.48 | 27,403 |
| 2022-09-21 | 766,724.74 | 766,724.74 | 748,537.76 | 752,366.60 | 1,156,791.22 | 36,823 |
| 2022-09-20 | 781,082.88 | 781,082.88 | 765,767.53 | 765,767.53 | 1,177,395.65 | 29,046 |
| 2022-09-19 | 765,767.53 | 777,254.05 | 761,938.69 | 774,382.42 | 1,190,641.35 | 25,152 |
| 2022-09-16 | 766,724.74 | 771,510.79 | 765,767.53 | 767,681.95 | 1,180,339.14 | 25,984 |
| 2022-09-15 | 793,526.61 | 797,355.44 | 770,553.58 | 772,468.00 | 1,187,697.86 | 43,136 |
| 2022-09-14 | 781,082.88 | 800,227.07 | 775,339.63 | 792,569.40 | 1,218,604.49 | 45,354 |
| 2022-09-13 | 782,997.30 | 806,927.54 | 780,125.67 | 805,013.12 | 1,237,737.17 | 52,366 |
| 2022-09-08 | 784,911.72 | 789,697.77 | 774,382.42 | 775,339.63 | 1,192,113.09 | 44,242 |
| 2022-09-07 | 776,296.84 | 782,040.09 | 764,810.32 | 776,296.84 | 1,193,584.84 | 43,097 |
| 2022-09-06 | 780,125.67 | 786,826.14 | 778,211.25 | 781,082.88 | 1,200,943.56 | 16,160 |
| 2022-09-05 | 802,141.49 | 804,055.91 | 775,339.63 | 780,125.67 | 1,199,471.82 | 41,935 |
| 2022-09-02 | 790,654.98 | 810,756.37 | 787,783.35 | 802,141.49 | 1,233,321.94 | 39,392 |
| 2022-09-01 | 793,526.61 | 797,355.44 | 780,125.67 | 790,654.98 | 1,215,661.01 | 33,573 |
| 2022-08-31 | 792,569.40 | 804,055.91 | 789,697.77 | 799,269.86 | 1,228,906.71 | 35,288 |
| 2022-08-30 | 800,227.07 | 804,055.91 | 785,868.93 | 800,227.07 | 1,230,378.45 | 29,783 |
| 2022-08-29 | 785,868.93 | 798,312.65 | 785,868.93 | 793,526.61 | 1,220,076.24 | 28,622 |
| 2022-08-26 | 813,628.00 | 818,414.05 | 804,055.91 | 810,756.37 | 1,246,567.64 | 24,274 |
| 2022-08-25 | 800,227.07 | 808,841.96 | 793,526.61 | 808,841.96 | 1,243,624.15 | 24,472 |
| 2022-08-24 | 794,483.81 | 799,269.86 | 786,826.14 | 792,569.40 | 1,218,604.49 | 31,998 |
| 2022-08-23 | 811,713.58 | 812,670.79 | 792,569.40 | 793,526.61 | 1,220,076.24 | 45,189 |
| 2022-08-22 | 824,157.31 | 828,943.35 | 809,799.17 | 814,585.21 | 1,252,454.62 | 34,114 |
| 2022-08-19 | 839,472.66 | 841,387.08 | 829,900.56 | 830,857.77 | 1,277,474.28 | 19,370 |
| 2022-08-18 | 835,643.82 | 843,301.49 | 827,028.93 | 837,558.24 | 1,287,776.49 | 27,625 |
| 2022-08-17 | 868,188.94 | 870,103.36 | 832,772.19 | 833,729.40 | 1,281,889.51 | 55,376 |
| 2022-08-16 | 878,718.24 | 882,547.08 | 859,574.05 | 866,274.52 | 1,331,928.83 | 24,180 |
| 2022-08-12 | 866,274.52 | 871,060.57 | 851,916.38 | 871,060.57 | 1,339,287.55 | 25,719 |
| 2022-08-11 | 858,616.85 | 866,274.52 | 858,616.85 | 865,317.31 | 1,330,457.08 | 46,735 |
| 2022-08-10 | 865,317.31 | 871,060.57 | 842,344.29 | 853,830.80 | 1,312,796.15 | 28,525 |
| 2022-08-09 | 861,488.47 | 865,317.31 | 857,659.64 | 863,402.89 | 1,327,513.59 | 25,065 |
| 2022-08-08 | 855,745.22 | 861,488.47 | 848,087.54 | 861,488.47 | 1,324,570.10 | 32,164 |
| 2022-08-05 | 838,515.45 | 860,531.26 | 838,515.45 | 856,702.43 | 1,317,211.38 | 51,150 |
| 2022-08-04 | 835,643.82 | 838,515.45 | 828,943.35 | 837,558.24 | 1,287,776.49 | 28,369 |
| 2022-08-03 | 832,772.19 | 837,558.24 | 828,943.35 | 833,729.40 | 1,281,889.51 | 26,312 |
| 2022-08-02 | 844,258.70 | 845,215.91 | 823,200.10 | 828,943.35 | 1,274,530.79 | 37,630 |
| 2022-08-01 | 820,328.47 | 841,387.08 | 819,371.26 | 840,429.87 | 1,292,191.72 | 41,298 |
| 2022-07-29 | 830,857.77 | 837,558.24 | 825,114.52 | 827,986.14 | 1,273,059.04 | 40,423 |
| 2022-07-28 | 807,884.75 | 829,900.56 | 807,884.75 | 826,071.73 | 1,270,115.55 | 70,622 |
| 2022-07-27 | 793,526.61 | 810,756.37 | 792,569.40 | 805,013.12 | 1,237,737.17 | 54,911 |
| 2022-07-26 | 790,654.98 | 793,526.61 | 784,911.72 | 792,569.40 | 1,218,604.49 | 18,504 |
| 2022-07-25 | 790,654.98 | 797,355.44 | 788,740.56 | 793,526.61 | 1,220,076.24 | 25,258 |
| 2022-07-22 | 781,082.88 | 794,483.81 | 780,125.67 | 793,526.61 | 1,220,076.24 | 36,465 |
| 2022-07-21 | 784,911.72 | 790,654.98 | 777,254.05 | 782,040.09 | 1,202,415.30 | 23,367 |
| 2022-07-20 | 787,783.35 | 791,612.19 | 782,040.09 | 787,783.35 | 1,211,245.77 | 23,125 |
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.