Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 788,740.56 | 792,569.40 | 777,254.05 | 783,954.51 | 1,205,358.79 | 30,492 |
| 2022-07-18 | 778,211.25 | 782,040.09 | 768,639.16 | 775,339.63 | 1,192,113.09 | 29,925 |
| 2022-07-15 | 790,654.98 | 792,569.40 | 778,211.25 | 782,040.09 | 1,202,415.30 | 25,333 |
| 2022-07-14 | 787,783.35 | 793,526.61 | 778,211.25 | 789,697.77 | 1,214,189.26 | 37,265 |
| 2022-07-13 | 798,312.65 | 799,269.86 | 792,569.40 | 796,398.23 | 1,224,491.47 | 27,850 |
| 2022-07-12 | 793,526.61 | 798,312.65 | 780,125.67 | 798,312.65 | 1,227,434.96 | 42,037 |
| 2022-07-11 | 782,997.30 | 795,441.02 | 780,125.67 | 793,526.61 | 1,220,076.24 | 40,575 |
| 2022-07-08 | 781,082.88 | 784,911.72 | 775,339.63 | 783,954.51 | 1,205,358.79 | 31,545 |
| 2022-07-07 | 773,425.21 | 782,040.09 | 767,681.95 | 782,040.09 | 1,202,415.30 | 35,987 |
| 2022-07-06 | 760,981.49 | 775,339.63 | 760,024.28 | 765,767.53 | 1,177,395.65 | 40,908 |
| 2022-07-05 | 759,067.07 | 770,553.58 | 756,195.44 | 770,553.58 | 1,184,754.37 | 32,974 |
| 2022-07-04 | 748,537.76 | 760,024.28 | 741,837.30 | 757,152.65 | 1,164,149.95 | 51,418 |
| 2022-07-01 | 764,810.32 | 768,639.16 | 739,922.88 | 747,580.55 | 1,149,432.50 | 67,072 |
| 2022-06-30 | 768,639.16 | 771,510.79 | 756,195.44 | 756,195.44 | 1,162,678.20 | 37,713 |
| 2022-06-29 | 777,254.05 | 780,125.67 | 764,810.32 | 766,724.74 | 1,178,867.39 | 30,527 |
| 2022-06-28 | 774,382.42 | 780,125.67 | 766,724.74 | 780,125.67 | 1,199,471.82 | 28,952 |
| 2022-06-27 | 797,355.44 | 797,355.44 | 770,553.58 | 771,510.79 | 1,186,226.11 | 47,581 |
| 2022-06-24 | 793,526.61 | 798,312.65 | 785,868.93 | 795,441.02 | 1,223,019.73 | 63,992 |
| 2022-06-23 | 780,125.67 | 793,526.61 | 777,254.05 | 784,911.72 | 1,206,830.54 | 64,190 |
| 2022-06-22 | 782,997.30 | 789,697.77 | 775,339.63 | 782,040.09 | 1,202,415.30 | 44,128 |
| 2022-06-21 | 794,483.81 | 794,483.81 | 780,125.67 | 785,868.93 | 1,208,302.28 | 25,142 |
| 2022-06-20 | 789,697.77 | 790,654.98 | 772,468.00 | 786,826.14 | 1,209,774.03 | 34,863 |
| 2022-06-17 | 760,981.49 | 796,398.23 | 760,981.49 | 796,398.23 | 1,224,491.47 | 162,887 |
| 2022-06-16 | 770,553.58 | 779,168.46 | 766,724.74 | 772,468.00 | 1,187,697.86 | 38,173 |
| 2022-06-15 | 757,152.65 | 770,553.58 | 749,494.97 | 756,195.44 | 1,162,678.20 | 39,740 |
| 2022-06-14 | 746,623.34 | 761,938.69 | 745,666.13 | 750,452.18 | 1,153,847.73 | 40,117 |
| 2022-06-13 | 756,195.44 | 760,024.28 | 747,580.55 | 752,366.60 | 1,156,791.22 | 46,171 |
| 2022-06-10 | 766,724.74 | 780,125.67 | 760,981.49 | 776,296.84 | 1,193,584.84 | 36,590 |
| 2022-06-09 | 781,082.88 | 784,911.72 | 769,596.37 | 776,296.84 | 1,193,584.84 | 58,710 |
| 2022-06-08 | 792,569.40 | 796,398.23 | 786,826.14 | 792,569.40 | 1,218,604.49 | 26,674 |
| 2022-06-07 | 808,841.96 | 809,799.17 | 782,997.30 | 786,826.14 | 1,209,774.03 | 46,400 |
| 2022-06-03 | 807,884.75 | 817,456.84 | 805,970.33 | 815,542.42 | 1,253,926.36 | 28,227 |
| 2022-06-02 | 801,184.28 | 811,713.58 | 798,312.65 | 806,927.54 | 1,240,680.66 | 32,133 |
| 2022-05-31 | 803,098.70 | 810,756.37 | 795,441.02 | 810,756.37 | 1,246,567.64 | 49,992 |
| 2022-05-30 | 799,269.86 | 807,884.75 | 794,483.81 | 806,927.54 | 1,240,680.66 | 22,285 |
| 2022-05-27 | 801,184.28 | 806,927.54 | 793,526.61 | 798,312.65 | 1,227,434.96 | 21,070 |
| 2022-05-26 | 790,654.98 | 806,927.54 | 790,654.98 | 804,055.91 | 1,236,265.43 | 38,344 |
| 2022-05-25 | 778,211.25 | 804,055.91 | 776,296.84 | 795,441.02 | 1,223,019.73 | 61,253 |
| 2022-05-24 | 775,339.63 | 784,911.72 | 769,596.37 | 773,425.21 | 1,189,169.60 | 24,666 |
| 2022-05-23 | 773,425.21 | 784,911.72 | 768,639.16 | 783,954.51 | 1,205,358.79 | 22,483 |
| 2022-05-20 | 764,810.32 | 776,296.84 | 760,981.49 | 773,425.21 | 1,189,169.60 | 25,283 |
| 2022-05-19 | 747,580.55 | 763,853.11 | 744,708.93 | 761,938.69 | 1,171,508.67 | 27,682 |
| 2022-05-18 | 736,094.04 | 759,067.07 | 735,136.83 | 759,067.07 | 1,167,093.43 | 30,286 |
| 2022-05-17 | 737,051.25 | 743,751.72 | 732,265.20 | 733,222.41 | 1,127,356.33 | 27,452 |
| 2022-05-16 | 755,238.23 | 756,195.44 | 737,051.25 | 737,051.25 | 1,133,243.31 | 28,447 |
| 2022-05-13 | 760,024.28 | 760,981.49 | 741,837.30 | 751,409.39 | 1,155,319.48 | 41,096 |
| 2022-05-12 | 756,195.44 | 765,767.53 | 747,580.55 | 754,281.02 | 1,159,734.71 | 33,089 |
| 2022-05-11 | 759,067.07 | 763,853.11 | 756,195.44 | 759,067.07 | 1,167,093.43 | 19,421 |
| 2022-05-10 | 766,724.74 | 773,425.21 | 758,109.86 | 763,853.11 | 1,174,452.16 | 34,254 |
| 2022-05-09 | 760,981.49 | 765,767.53 | 757,152.65 | 763,853.11 | 1,174,452.16 | 23,703 |
| 2022-05-06 | 769,596.37 | 774,382.42 | 760,024.28 | 760,024.28 | 1,168,565.18 | 33,982 |
| 2022-05-04 | 797,355.44 | 801,184.28 | 771,510.79 | 780,125.67 | 1,199,471.82 | 28,408 |
| 2022-05-03 | 803,098.70 | 807,884.75 | 795,441.02 | 796,398.23 | 1,224,491.47 | 22,525 |
| 2022-05-02 | 793,526.61 | 803,098.70 | 793,526.61 | 802,141.49 | 1,233,321.94 | 17,765 |
| 2022-04-29 | 791,612.19 | 803,098.70 | 791,612.19 | 802,141.49 | 1,233,321.94 | 41,835 |
| 2022-04-28 | 784,911.72 | 799,269.86 | 777,254.05 | 799,269.86 | 1,228,906.71 | 64,136 |
| 2022-04-27 | 759,067.07 | 779,168.46 | 757,152.65 | 775,339.63 | 1,192,113.09 | 23,010 |
| 2022-04-26 | 761,938.69 | 782,997.30 | 761,938.69 | 769,596.37 | 1,183,282.63 | 36,832 |
| 2022-04-25 | 757,152.65 | 765,767.53 | 757,152.65 | 759,067.07 | 1,167,093.43 | 17,834 |
| 2022-04-22 | 769,596.37 | 770,553.58 | 761,938.69 | 766,724.74 | 1,178,867.39 | 24,821 |
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.