Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 778,211.25 | 779,168.46 | 771,510.79 | 771,510.79 | 1,186,226.11 | 15,269 |
| 2022-04-20 | 790,654.98 | 790,654.98 | 770,553.58 | 770,553.58 | 1,184,754.37 | 28,739 |
| 2022-04-19 | 797,355.44 | 799,269.86 | 788,740.56 | 789,697.77 | 1,214,189.26 | 22,204 |
| 2022-04-18 | 791,612.19 | 799,269.86 | 786,826.14 | 796,398.23 | 1,224,491.47 | 18,942 |
| 2022-04-15 | 794,483.81 | 814,585.21 | 786,826.14 | 799,269.86 | 1,228,906.71 | 37,383 |
| 2022-04-14 | 774,382.42 | 805,970.33 | 771,510.79 | 803,098.70 | 1,234,793.68 | 72,450 |
| 2022-04-13 | 760,024.28 | 775,339.63 | 753,323.81 | 773,425.21 | 1,189,169.60 | 28,909 |
| 2022-04-12 | 760,981.49 | 769,596.37 | 748,537.76 | 756,195.44 | 1,162,678.20 | 27,528 |
| 2022-04-11 | 766,724.74 | 778,211.25 | 762,895.90 | 766,724.74 | 1,178,867.39 | 20,738 |
| 2022-04-08 | 777,254.05 | 782,040.09 | 765,767.53 | 774,382.42 | 1,190,641.35 | 23,437 |
| 2022-04-07 | 773,425.21 | 785,868.93 | 773,425.21 | 775,339.63 | 1,192,113.09 | 31,379 |
| 2022-04-06 | 774,382.42 | 787,783.35 | 772,468.00 | 778,211.25 | 1,196,528.33 | 33,261 |
| 2022-04-05 | 780,125.67 | 785,868.93 | 776,296.84 | 778,211.25 | 1,196,528.33 | 24,914 |
| 2022-04-04 | 775,339.63 | 783,954.51 | 768,639.16 | 781,082.88 | 1,200,943.56 | 30,305 |
| 2022-04-01 | 789,697.77 | 789,697.77 | 780,125.67 | 784,911.72 | 1,206,830.54 | 29,394 |
| 2022-03-31 | 800,227.07 | 804,055.91 | 790,654.98 | 791,612.19 | 1,217,132.75 | 38,503 |
| 2022-03-30 | 796,398.23 | 811,713.58 | 793,526.61 | 807,884.75 | 1,242,152.41 | 32,614 |
| 2022-03-29 | 791,612.19 | 792,569.40 | 784,911.72 | 792,569.40 | 1,218,604.49 | 21,430 |
| 2022-03-28 | 775,339.63 | 788,740.56 | 775,339.63 | 787,783.35 | 1,211,245.77 | 20,650 |
| 2022-03-25 | 785,868.93 | 788,740.56 | 776,296.84 | 783,954.51 | 1,205,358.79 | 28,472 |
| 2022-03-24 | 794,483.81 | 799,269.86 | 779,168.46 | 788,740.56 | 1,212,717.52 | 29,632 |
| 2022-03-23 | 800,227.07 | 807,884.75 | 795,441.02 | 799,269.86 | 1,228,906.71 | 25,940 |
| 2022-03-22 | 794,483.81 | 801,184.28 | 780,125.67 | 800,227.07 | 1,230,378.45 | 21,858 |
| 2022-03-21 | 793,526.61 | 801,184.28 | 791,612.19 | 793,526.61 | 1,220,076.24 | 32,217 |
| 2022-03-18 | 781,082.88 | 794,483.81 | 781,082.88 | 792,569.40 | 1,218,604.49 | 33,318 |
| 2022-03-17 | 798,312.65 | 804,055.91 | 778,211.25 | 780,125.67 | 1,199,471.82 | 41,021 |
| 2022-03-16 | 786,826.14 | 791,612.19 | 777,254.05 | 790,654.98 | 1,215,661.01 | 35,154 |
| 2022-03-15 | 765,767.53 | 780,125.67 | 759,067.07 | 776,296.84 | 1,193,584.84 | 37,892 |
| 2022-03-14 | 749,494.97 | 764,810.32 | 744,708.93 | 764,810.32 | 1,175,923.90 | 33,547 |
| 2022-03-11 | 751,409.39 | 764,810.32 | 746,623.34 | 753,323.81 | 1,158,262.97 | 25,922 |
| 2022-03-10 | 750,452.18 | 760,981.49 | 741,837.30 | 759,067.07 | 1,167,093.43 | 54,819 |
| 2022-03-08 | 727,479.16 | 743,751.72 | 720,778.69 | 736,094.04 | 1,131,771.57 | 25,155 |
| 2022-03-07 | 731,307.99 | 737,051.25 | 722,693.11 | 731,307.99 | 1,124,412.84 | 25,647 |
| 2022-03-04 | 754,281.02 | 760,024.28 | 737,051.25 | 741,837.30 | 1,140,602.03 | 27,800 |
| 2022-03-03 | 735,136.83 | 754,281.02 | 730,350.78 | 753,323.81 | 1,158,262.97 | 29,464 |
| 2022-03-02 | 755,238.23 | 760,024.28 | 729,393.57 | 735,136.83 | 1,130,299.82 | 41,493 |
| 2022-02-28 | 724,607.53 | 745,666.13 | 715,035.43 | 745,666.13 | 1,146,489.01 | 41,049 |
| 2022-02-25 | 719,837.71 | 731,203.57 | 717,943.40 | 728,362.10 | 1,119,883.43 | 37,128 |
| 2022-02-24 | 724,573.48 | 725,520.64 | 710,366.16 | 719,837.71 | 1,106,776.86 | 27,023 |
| 2022-02-23 | 738,780.81 | 743,516.58 | 728,362.10 | 728,362.10 | 1,119,883.43 | 23,906 |
| 2022-02-22 | 716,049.09 | 736,886.50 | 715,101.94 | 734,045.03 | 1,128,621.14 | 34,766 |
| 2022-02-21 | 705,630.39 | 729,309.26 | 703,736.08 | 726,467.79 | 1,116,970.86 | 21,777 |
| 2022-02-18 | 706,577.54 | 718,890.55 | 705,630.39 | 716,996.24 | 1,102,408.00 | 25,091 |
| 2022-02-17 | 723,626.33 | 734,045.03 | 705,630.39 | 719,837.71 | 1,106,776.86 | 33,849 |
| 2022-02-16 | 711,313.32 | 725,520.64 | 706,577.54 | 716,996.24 | 1,102,408.00 | 29,165 |
| 2022-02-15 | 724,573.48 | 730,256.41 | 696,158.84 | 700,894.61 | 1,077,651.15 | 37,467 |
| 2022-02-14 | 702,788.92 | 733,097.88 | 699,947.46 | 722,679.17 | 1,111,145.72 | 39,372 |
| 2022-02-11 | 721,732.02 | 721,732.02 | 705,630.39 | 714,154.78 | 1,098,039.15 | 40,550 |
| 2022-02-10 | 733,097.88 | 739,727.96 | 730,256.41 | 734,992.19 | 1,130,077.43 | 33,750 |
| 2022-02-09 | 750,146.67 | 757,723.90 | 730,256.41 | 732,150.72 | 1,125,708.57 | 48,729 |
| 2022-02-08 | 738,780.81 | 795,610.10 | 731,203.57 | 757,723.90 | 1,165,028.27 | 112,808 |
| 2022-02-07 | 725,520.64 | 727,414.95 | 707,524.70 | 722,679.17 | 1,111,145.72 | 30,734 |
| 2022-02-04 | 720,784.86 | 738,780.81 | 719,837.71 | 728,362.10 | 1,119,883.43 | 27,419 |
| 2022-02-03 | 710,366.16 | 743,516.58 | 705,630.39 | 731,203.57 | 1,124,252.29 | 63,112 |
| 2022-01-28 | 662,061.26 | 710,366.16 | 656,378.33 | 699,947.46 | 1,076,194.87 | 111,794 |
| 2022-01-27 | 716,996.24 | 717,943.40 | 674,374.28 | 674,374.28 | 1,036,875.16 | 108,984 |
| 2022-01-26 | 740,675.12 | 742,569.43 | 716,996.24 | 716,996.24 | 1,102,408.00 | 64,050 |
| 2022-01-25 | 770,036.92 | 771,931.23 | 738,780.81 | 738,780.81 | 1,135,902.57 | 68,241 |
| 2022-01-24 | 770,036.92 | 776,667.00 | 763,406.83 | 768,142.61 | 1,181,047.41 | 26,581 |
| 2022-01-21 | 768,142.61 | 786,138.55 | 767,195.45 | 774,772.69 | 1,191,241.41 | 25,169 |
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.