Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,389,000.00 | 1,408,000.00 | 1,355,000.00 | 1,396,000.00 | 1,396,000.00 | 29,974 |
| 2026-07-15 | 1,384,000.00 | 1,418,000.00 | 1,376,000.00 | 1,383,000.00 | 1,383,000.00 | 40,849 |
| 2026-07-14 | 1,387,000.00 | 1,400,000.00 | 1,339,000.00 | 1,368,000.00 | 1,368,000.00 | 65,068 |
| 2026-07-13 | 1,400,000.00 | 1,445,000.00 | 1,383,000.00 | 1,400,000.00 | 1,400,000.00 | 45,614 |
| 2026-07-10 | 1,350,000.00 | 1,415,000.00 | 1,333,000.00 | 1,395,000.00 | 1,395,000.00 | 43,685 |
| 2026-07-09 | 1,378,000.00 | 1,379,000.00 | 1,304,000.00 | 1,325,000.00 | 1,325,000.00 | 51,344 |
| 2026-07-08 | 1,420,000.00 | 1,432,000.00 | 1,350,000.00 | 1,363,000.00 | 1,363,000.00 | 48,968 |
| 2026-07-07 | 1,391,000.00 | 1,426,000.00 | 1,376,000.00 | 1,422,000.00 | 1,422,000.00 | 51,193 |
| 2026-07-06 | 1,421,000.00 | 1,422,000.00 | 1,373,000.00 | 1,405,000.00 | 1,405,000.00 | 35,577 |
| 2026-07-03 | 1,438,000.00 | 1,460,000.00 | 1,401,000.00 | 1,421,000.00 | 1,421,000.00 | 54,162 |
| 2026-07-02 | 1,397,000.00 | 1,450,000.00 | 1,353,000.00 | 1,406,000.00 | 1,406,000.00 | 65,143 |
| 2026-07-01 | 1,419,000.00 | 1,419,000.00 | 1,352,000.00 | 1,396,000.00 | 1,396,000.00 | 39,712 |
| 2026-06-30 | 1,449,000.00 | 1,459,000.00 | 1,380,000.00 | 1,391,000.00 | 1,391,000.00 | 74,245 |
| 2026-06-29 | 1,358,000.00 | 1,456,000.00 | 1,347,000.00 | 1,448,000.00 | 1,448,000.00 | 85,788 |
| 2026-06-26 | 1,401,000.00 | 1,402,000.00 | 1,309,000.00 | 1,343,000.00 | 1,343,000.00 | 53,490 |
| 2026-06-25 | 1,383,000.00 | 1,428,000.00 | 1,361,000.00 | 1,386,000.00 | 1,386,000.00 | 76,241 |
| 2026-06-24 | 1,290,000.00 | 1,396,000.00 | 1,258,000.00 | 1,385,000.00 | 1,385,000.00 | 95,518 |
| 2026-06-23 | 1,300,000.00 | 1,344,000.00 | 1,270,000.00 | 1,273,000.00 | 1,273,000.00 | 61,840 |
| 2026-06-22 | 1,374,000.00 | 1,374,000.00 | 1,290,000.00 | 1,295,000.00 | 1,295,000.00 | 51,541 |
| 2026-06-19 | 1,442,000.00 | 1,443,000.00 | 1,346,000.00 | 1,374,000.00 | 1,374,000.00 | 99,207 |
| 2026-06-18 | 1,376,000.00 | 1,456,000.00 | 1,362,000.00 | 1,430,000.00 | 1,430,000.00 | 113,690 |
| 2026-06-17 | 1,340,000.00 | 1,380,500.00 | 1,315,000.00 | 1,370,000.00 | 1,370,000.00 | 60,218 |
| 2026-06-16 | 1,349,000.00 | 1,357,000.00 | 1,321,000.00 | 1,333,000.00 | 1,333,000.00 | 40,379 |
| 2026-06-15 | 1,324,000.00 | 1,359,000.00 | 1,320,000.00 | 1,332,000.00 | 1,332,000.00 | 43,859 |
| 2026-06-12 | 1,320,000.00 | 1,326,000.00 | 1,282,000.00 | 1,295,000.00 | 1,295,000.00 | 54,753 |
| 2026-06-11 | 1,270,000.00 | 1,310,000.00 | 1,244,000.00 | 1,286,000.00 | 1,286,000.00 | 66,303 |
| 2026-06-10 | 1,291,000.00 | 1,305,000.00 | 1,253,000.00 | 1,298,000.00 | 1,298,000.00 | 44,562 |
| 2026-06-09 | 1,255,000.00 | 1,307,000.00 | 1,238,000.00 | 1,296,000.00 | 1,296,000.00 | 59,718 |
| 2026-06-08 | 1,268,000.00 | 1,295,000.00 | 1,228,000.00 | 1,243,000.00 | 1,243,000.00 | 78,137 |
| 2026-06-05 | 1,377,000.00 | 1,408,000.00 | 1,329,000.00 | 1,340,000.00 | 1,340,000.00 | 47,701 |
| 2026-06-04 | 1,375,000.00 | 1,383,000.00 | 1,342,000.00 | 1,350,000.00 | 1,350,000.00 | 69,504 |
| 2026-06-02 | 1,363,000.00 | 1,401,000.00 | 1,350,000.00 | 1,367,000.00 | 1,367,000.00 | 54,844 |
| 2026-06-01 | 1,356,000.00 | 1,400,000.00 | 1,344,000.00 | 1,377,000.00 | 1,377,000.00 | 67,442 |
| 2026-05-29 | 1,379,000.00 | 1,386,000.00 | 1,336,000.00 | 1,363,000.00 | 1,363,000.00 | 128,284 |
| 2026-05-28 | 1,393,000.00 | 1,405,000.00 | 1,340,000.00 | 1,373,000.00 | 1,373,000.00 | 58,500 |
| 2026-05-27 | 1,415,000.00 | 1,419,000.00 | 1,375,000.00 | 1,384,000.00 | 1,384,000.00 | 45,686 |
| 2026-05-26 | 1,431,000.00 | 1,438,000.00 | 1,416,000.00 | 1,425,000.00 | 1,425,000.00 | 44,640 |
| 2026-05-22 | 1,402,000.00 | 1,444,000.00 | 1,387,000.00 | 1,415,000.00 | 1,415,000.00 | 65,301 |
| 2026-05-21 | 1,368,000.00 | 1,404,000.00 | 1,366,000.00 | 1,395,000.00 | 1,395,000.00 | 50,454 |
| 2026-05-20 | 1,347,000.00 | 1,361,000.00 | 1,300,000.00 | 1,337,000.00 | 1,337,000.00 | 82,110 |
| 2026-05-19 | 1,375,000.00 | 1,382,000.00 | 1,336,000.00 | 1,346,000.00 | 1,346,000.00 | 68,759 |
| 2026-05-18 | 1,415,000.00 | 1,415,000.00 | 1,356,000.00 | 1,386,000.00 | 1,386,000.00 | 54,234 |
| 2026-05-15 | 1,443,000.00 | 1,469,000.00 | 1,400,000.00 | 1,419,000.00 | 1,419,000.00 | 82,235 |
| 2026-05-14 | 1,403,000.00 | 1,449,000.00 | 1,387,000.00 | 1,449,000.00 | 1,449,000.00 | 75,777 |
| 2026-05-13 | 1,443,000.00 | 1,459,000.00 | 1,402,000.00 | 1,410,000.00 | 1,410,000.00 | 76,826 |
| 2026-05-12 | 1,455,000.00 | 1,477,000.00 | 1,420,000.00 | 1,443,000.00 | 1,443,000.00 | 84,654 |
| 2026-05-11 | 1,470,000.00 | 1,471,000.00 | 1,454,000.00 | 1,458,000.00 | 1,458,000.00 | 67,575 |
| 2026-05-08 | 1,470,000.00 | 1,485,000.00 | 1,455,000.00 | 1,472,000.00 | 1,472,000.00 | 62,693 |
| 2026-05-07 | 1,482,000.00 | 1,486,000.00 | 1,467,000.00 | 1,468,000.00 | 1,468,000.00 | 66,462 |
| 2026-05-06 | 1,497,000.00 | 1,498,000.00 | 1,469,000.00 | 1,480,000.00 | 1,480,000.00 | 102,714 |
| 2026-05-04 | 1,485,000.00 | 1,486,000.00 | 1,460,000.00 | 1,485,000.00 | 1,485,000.00 | 91,513 |
| 2026-04-30 | 1,474,000.00 | 1,484,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 44,538 |
| 2026-04-29 | 1,512,000.00 | 1,515,000.00 | 1,472,000.00 | 1,473,000.00 | 1,473,000.00 | 70,039 |
| 2026-04-28 | 1,512,000.00 | 1,519,000.00 | 1,504,000.00 | 1,504,000.00 | 1,504,000.00 | 40,649 |
| 2026-04-27 | 1,528,000.00 | 1,529,000.00 | 1,509,000.00 | 1,509,000.00 | 1,509,000.00 | 88,430 |
| 2026-04-24 | 1,525,000.00 | 1,533,000.00 | 1,514,000.00 | 1,528,000.00 | 1,528,000.00 | 59,422 |
| 2026-04-23 | 1,600,000.00 | 1,600,000.00 | 1,513,000.00 | 1,514,000.00 | 1,514,000.00 | 139,459 |
| 2026-04-22 | 1,584,000.00 | 1,597,000.00 | 1,557,000.00 | 1,561,000.00 | 1,561,000.00 | 44,657 |
| 2026-04-21 | 1,607,000.00 | 1,608,000.00 | 1,585,000.00 | 1,588,000.00 | 1,588,000.00 | 47,766 |
| 2026-04-20 | 1,607,000.00 | 1,614,000.00 | 1,591,000.00 | 1,605,000.00 | 1,605,000.00 | 25,519 |
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.