Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 776,667.00 | 778,561.31 | 767,195.45 | 772,878.38 | 1,188,328.84 | 24,692 |
| 2022-01-19 | 758,671.06 | 782,349.93 | 757,723.90 | 772,878.38 | 1,188,328.84 | 31,552 |
| 2022-01-18 | 782,349.93 | 787,085.71 | 762,459.68 | 763,406.83 | 1,173,765.99 | 62,886 |
| 2022-01-17 | 793,715.79 | 805,081.65 | 778,561.31 | 782,349.93 | 1,202,891.69 | 46,732 |
| 2022-01-14 | 813,606.04 | 816,447.51 | 798,451.56 | 805,081.65 | 1,237,842.54 | 32,355 |
| 2022-01-13 | 809,817.42 | 819,288.97 | 800,345.87 | 819,288.97 | 1,259,686.82 | 40,603 |
| 2022-01-12 | 797,504.41 | 816,447.51 | 793,715.79 | 811,711.73 | 1,248,036.54 | 42,927 |
| 2022-01-11 | 788,980.02 | 799,398.72 | 788,980.02 | 788,980.02 | 1,213,085.69 | 27,067 |
| 2022-01-10 | 807,923.11 | 807,923.11 | 789,927.17 | 791,821.48 | 1,217,454.55 | 32,108 |
| 2022-01-07 | 793,715.79 | 805,081.65 | 793,715.79 | 799,398.72 | 1,229,104.83 | 47,446 |
| 2022-01-06 | 815,500.35 | 820,236.13 | 790,874.33 | 793,715.79 | 1,220,367.12 | 53,913 |
| 2022-01-05 | 834,443.45 | 835,390.60 | 807,923.11 | 815,500.35 | 1,253,861.68 | 63,638 |
| 2022-01-04 | 854,333.70 | 862,858.10 | 838,232.07 | 841,073.53 | 1,293,181.38 | 46,734 |
| 2022-01-03 | 855,280.86 | 871,382.49 | 854,333.70 | 862,858.10 | 1,326,675.95 | 30,264 |
| 2021-12-30 | 908,321.53 | 908,321.53 | 848,650.77 | 855,280.86 | 1,315,025.67 | 113,717 |
| 2021-12-29 | 851,492.24 | 857,175.17 | 837,284.91 | 842,967.84 | 1,296,093.96 | 47,036 |
| 2021-12-28 | 843,915.00 | 845,809.31 | 836,337.76 | 843,915.00 | 1,297,550.24 | 59,704 |
| 2021-12-27 | 838,232.07 | 849,597.93 | 838,232.07 | 839,179.22 | 1,290,268.81 | 37,587 |
| 2021-12-24 | 848,650.77 | 855,280.86 | 838,232.07 | 838,232.07 | 1,288,812.53 | 32,486 |
| 2021-12-23 | 853,386.55 | 857,175.17 | 835,390.60 | 848,650.77 | 1,304,831.67 | 44,872 |
| 2021-12-22 | 866,646.72 | 876,118.26 | 850,545.08 | 853,386.55 | 1,312,113.09 | 52,868 |
| 2021-12-21 | 886,536.97 | 895,061.36 | 875,171.11 | 879,906.88 | 1,352,889.08 | 31,774 |
| 2021-12-20 | 910,215.84 | 911,163.00 | 880,854.04 | 885,589.81 | 1,361,626.80 | 42,630 |
| 2021-12-17 | 902,638.60 | 915,898.77 | 893,167.05 | 904,532.91 | 1,390,752.50 | 92,131 |
| 2021-12-16 | 868,541.03 | 908,321.53 | 868,541.03 | 907,374.38 | 1,395,121.36 | 187,591 |
| 2021-12-15 | 851,492.24 | 863,805.25 | 847,703.62 | 856,228.01 | 1,316,481.95 | 52,222 |
| 2021-12-14 | 839,179.22 | 847,703.62 | 825,919.06 | 842,967.84 | 1,296,093.96 | 49,237 |
| 2021-12-13 | 859,069.48 | 861,910.94 | 824,971.90 | 825,919.06 | 1,269,880.82 | 51,402 |
| 2021-12-10 | 859,069.48 | 867,593.87 | 853,386.55 | 853,386.55 | 1,312,113.09 | 25,980 |
| 2021-12-09 | 865,699.56 | 870,435.34 | 852,439.39 | 867,593.87 | 1,333,957.37 | 63,499 |
| 2021-12-08 | 836,337.76 | 871,382.49 | 835,390.60 | 865,699.56 | 1,331,044.80 | 91,577 |
| 2021-12-07 | 839,179.22 | 844,862.15 | 804,134.49 | 830,654.83 | 1,277,162.25 | 61,591 |
| 2021-12-06 | 853,386.55 | 860,963.79 | 838,232.07 | 853,386.55 | 1,312,113.09 | 30,876 |
| 2021-12-03 | 829,707.68 | 856,228.01 | 825,919.06 | 852,439.39 | 1,310,656.81 | 38,521 |
| 2021-12-02 | 839,179.22 | 848,650.77 | 819,288.97 | 844,862.15 | 1,299,006.53 | 39,266 |
| 2021-12-01 | 842,967.84 | 866,646.72 | 839,179.22 | 843,915.00 | 1,297,550.24 | 62,706 |
| 2021-11-30 | 840,126.38 | 857,175.17 | 837,284.91 | 842,020.69 | 1,294,637.67 | 78,476 |
| 2021-11-29 | 841,073.53 | 871,382.49 | 829,707.68 | 837,284.91 | 1,287,356.24 | 74,687 |
| 2021-11-26 | 799,398.72 | 837,284.91 | 797,504.41 | 824,024.75 | 1,266,968.25 | 46,903 |
| 2021-11-25 | 800,345.87 | 809,817.42 | 800,345.87 | 802,240.18 | 1,233,473.69 | 16,315 |
| 2021-11-24 | 806,028.80 | 819,288.97 | 802,240.18 | 804,134.49 | 1,236,386.26 | 27,474 |
| 2021-11-23 | 823,077.59 | 830,654.83 | 806,975.96 | 809,817.42 | 1,245,123.97 | 39,382 |
| 2021-11-22 | 837,284.91 | 848,650.77 | 826,866.21 | 829,707.68 | 1,275,705.96 | 45,630 |
| 2021-11-19 | 808,870.27 | 844,862.15 | 805,081.65 | 844,862.15 | 1,299,006.53 | 73,406 |
| 2021-11-18 | 800,345.87 | 806,028.80 | 789,927.17 | 796,557.25 | 1,224,735.97 | 25,883 |
| 2021-11-17 | 822,130.44 | 824,971.90 | 800,345.87 | 805,081.65 | 1,237,842.54 | 32,839 |
| 2021-11-16 | 820,236.13 | 828,760.52 | 806,028.80 | 825,919.06 | 1,269,880.82 | 30,059 |
| 2021-11-15 | 800,345.87 | 826,866.21 | 795,610.10 | 818,341.82 | 1,258,230.54 | 50,355 |
| 2021-11-12 | 776,667.00 | 799,398.72 | 776,667.00 | 788,980.02 | 1,213,085.69 | 30,517 |
| 2021-11-11 | 770,036.92 | 776,667.00 | 768,142.61 | 775,719.85 | 1,192,697.70 | 25,874 |
| 2021-11-10 | 777,614.16 | 791,821.48 | 770,984.07 | 776,667.00 | 1,194,153.98 | 37,524 |
| 2021-11-09 | 777,614.16 | 791,821.48 | 776,667.00 | 782,349.93 | 1,202,891.69 | 25,744 |
| 2021-11-08 | 805,081.65 | 808,870.27 | 765,301.14 | 779,508.47 | 1,198,522.84 | 63,753 |
| 2021-11-05 | 819,288.97 | 826,866.21 | 805,081.65 | 818,341.82 | 1,258,230.54 | 32,200 |
| 2021-11-04 | 835,390.60 | 842,020.69 | 818,341.82 | 819,288.97 | 1,259,686.82 | 30,174 |
| 2021-11-03 | 829,707.68 | 833,496.30 | 816,447.51 | 827,813.37 | 1,272,793.39 | 24,933 |
| 2021-11-02 | 822,130.44 | 836,337.76 | 822,130.44 | 827,813.37 | 1,272,793.39 | 23,928 |
| 2021-11-01 | 830,654.83 | 836,337.76 | 824,024.75 | 827,813.37 | 1,272,793.39 | 25,929 |
| 2021-10-29 | 848,650.77 | 851,492.24 | 820,236.13 | 824,971.90 | 1,268,424.53 | 36,429 |
| 2021-10-28 | 860,016.63 | 860,016.63 | 839,179.22 | 839,179.22 | 1,290,268.81 | 50,130 |
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.