Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,612,000.00 | 1,613,000.00 | 1,591,000.00 | 1,601,000.00 | 1,601,000.00 | 26,261 |
| 2026-04-16 | 1,602,000.00 | 1,625,000.00 | 1,602,000.00 | 1,616,000.00 | 1,616,000.00 | 32,491 |
| 2026-04-15 | 1,555,000.00 | 1,619,000.00 | 1,554,000.00 | 1,602,000.00 | 1,602,000.00 | 64,483 |
| 2026-04-14 | 1,553,000.00 | 1,563,000.00 | 1,530,000.00 | 1,536,000.00 | 1,536,000.00 | 67,443 |
| 2026-04-13 | 1,564,000.00 | 1,564,000.00 | 1,542,000.00 | 1,550,000.00 | 1,550,000.00 | 31,922 |
| 2026-04-10 | 1,586,000.00 | 1,594,000.00 | 1,569,500.00 | 1,571,000.00 | 1,571,000.00 | 30,706 |
| 2026-04-09 | 1,598,000.00 | 1,619,000.00 | 1,578,000.00 | 1,580,000.00 | 1,580,000.00 | 37,749 |
| 2026-04-08 | 1,659,000.00 | 1,660,000.00 | 1,591,000.00 | 1,598,000.00 | 1,598,000.00 | 52,453 |
| 2026-04-07 | 1,555,000.00 | 1,613,500.00 | 1,555,000.00 | 1,586,000.00 | 1,586,000.00 | 31,451 |
| 2026-04-06 | 1,560,000.00 | 1,582,000.00 | 1,545,000.00 | 1,555,000.00 | 1,555,000.00 | 25,964 |
| 2026-04-03 | 1,631,000.00 | 1,631,000.00 | 1,551,000.00 | 1,554,000.00 | 1,554,000.00 | 27,956 |
| 2026-04-02 | 1,586,000.00 | 1,657,000.00 | 1,564,000.00 | 1,585,000.00 | 1,585,000.00 | 77,387 |
| 2026-04-01 | 1,570,000.00 | 1,587,000.00 | 1,500,000.00 | 1,572,000.00 | 1,572,000.00 | 51,951 |
| 2026-03-31 | 1,515,000.00 | 1,588,000.00 | 1,480,000.00 | 1,504,000.00 | 1,504,000.00 | 82,617 |
| 2026-03-30 | 1,537,000.00 | 1,550,000.00 | 1,522,000.00 | 1,530,000.00 | 1,530,000.00 | 34,318 |
| 2026-03-27 | 1,551,000.00 | 1,608,000.00 | 1,537,000.00 | 1,606,000.00 | 1,606,000.00 | 27,116 |
| 2026-03-26 | 1,608,000.00 | 1,619,000.00 | 1,581,000.00 | 1,585,000.00 | 1,585,000.00 | 30,276 |
| 2026-03-25 | 1,578,000.00 | 1,607,000.00 | 1,540,000.00 | 1,585,000.00 | 1,585,000.00 | 35,752 |
| 2026-03-24 | 1,569,000.00 | 1,570,000.00 | 1,519,000.00 | 1,547,000.00 | 1,547,000.00 | 27,709 |
| 2026-03-23 | 1,556,000.00 | 1,562,000.00 | 1,523,000.00 | 1,523,000.00 | 1,523,000.00 | 32,660 |
| 2026-03-20 | 1,599,000.00 | 1,631,000.00 | 1,595,000.00 | 1,601,000.00 | 1,601,000.00 | 31,941 |
| 2026-03-19 | 1,597,000.00 | 1,605,000.00 | 1,585,000.00 | 1,585,000.00 | 1,585,000.00 | 30,824 |
| 2026-03-18 | 1,600,000.00 | 1,650,000.00 | 1,598,000.00 | 1,626,000.00 | 1,626,000.00 | 50,561 |
| 2026-03-17 | 1,589,000.00 | 1,608,000.00 | 1,582,000.00 | 1,587,000.00 | 1,587,000.00 | 29,429 |
| 2026-03-16 | 1,590,000.00 | 1,590,000.00 | 1,551,000.00 | 1,568,000.00 | 1,568,000.00 | 29,984 |
| 2026-03-13 | 1,589,000.00 | 1,599,000.00 | 1,575,000.00 | 1,592,000.00 | 1,592,000.00 | 42,424 |
| 2026-03-12 | 1,650,000.00 | 1,650,000.00 | 1,610,000.00 | 1,625,000.00 | 1,625,000.00 | 63,692 |
| 2026-03-11 | 1,630,000.00 | 1,693,000.00 | 1,626,000.00 | 1,657,000.00 | 1,657,000.00 | 48,088 |
| 2026-03-10 | 1,638,000.00 | 1,640,000.00 | 1,579,000.00 | 1,592,000.00 | 1,592,000.00 | 48,257 |
| 2026-03-09 | 1,558,000.00 | 1,602,000.00 | 1,542,000.00 | 1,579,000.00 | 1,579,000.00 | 56,445 |
| 2026-03-06 | 1,614,000.00 | 1,668,000.00 | 1,599,000.00 | 1,644,000.00 | 1,644,000.00 | 57,347 |
| 2026-03-05 | 1,626,000.00 | 1,669,000.00 | 1,588,000.00 | 1,647,000.00 | 1,647,000.00 | 70,178 |
| 2026-03-04 | 1,639,000.00 | 1,650,000.00 | 1,501,000.00 | 1,516,000.00 | 1,516,000.00 | 83,414 |
| 2026-03-03 | 1,775,000.00 | 1,775,000.00 | 1,679,000.00 | 1,681,000.00 | 1,681,000.00 | 81,261 |
| 2026-02-27 | 1,760,000.00 | 1,778,000.00 | 1,741,000.00 | 1,778,000.00 | 1,778,000.00 | 97,725 |
| 2026-02-26 | 1,728,000.00 | 1,775,000.00 | 1,728,000.00 | 1,766,000.00 | 1,766,000.00 | 88,413 |
| 2026-02-25 | 1,723,000.00 | 1,732,000.00 | 1,715,000.00 | 1,728,000.00 | 1,728,000.00 | 45,641 |
| 2026-02-24 | 1,747,000.00 | 1,747,000.00 | 1,719,000.00 | 1,723,000.00 | 1,723,000.00 | 47,116 |
| 2026-02-23 | 1,741,000.00 | 1,757,000.00 | 1,713,000.00 | 1,717,000.00 | 1,717,000.00 | 67,316 |
| 2026-02-20 | 1,729,000.00 | 1,739,000.00 | 1,727,000.00 | 1,736,000.00 | 1,736,000.00 | 32,604 |
| 2026-02-19 | 1,712,000.00 | 1,753,000.00 | 1,712,000.00 | 1,720,000.00 | 1,720,000.00 | 40,847 |
| 2026-02-13 | 1,710,000.00 | 1,715,000.00 | 1,702,000.00 | 1,710,000.00 | 1,710,000.00 | 30,115 |
| 2026-02-12 | 1,727,000.00 | 1,728,000.00 | 1,707,000.00 | 1,719,000.00 | 1,719,000.00 | 39,569 |
| 2026-02-11 | 1,732,000.00 | 1,743,000.00 | 1,710,000.00 | 1,712,000.00 | 1,712,000.00 | 31,291 |
| 2026-02-10 | 1,705,000.00 | 1,740,000.00 | 1,691,000.00 | 1,710,000.00 | 1,710,000.00 | 46,371 |
| 2026-02-09 | 1,704,000.00 | 1,717,000.00 | 1,676,000.00 | 1,694,000.00 | 1,694,000.00 | 57,218 |
| 2026-02-06 | 1,688,000.00 | 1,688,000.00 | 1,637,000.00 | 1,668,000.00 | 1,668,000.00 | 57,738 |
| 2026-02-05 | 1,792,000.00 | 1,795,000.00 | 1,700,000.00 | 1,700,000.00 | 1,700,000.00 | 59,550 |
| 2026-02-04 | 1,755,000.00 | 1,778,000.00 | 1,745,000.00 | 1,759,000.00 | 1,759,000.00 | 55,355 |
| 2026-02-03 | 1,717,000.00 | 1,756,000.00 | 1,712,000.00 | 1,749,000.00 | 1,749,000.00 | 50,120 |
| 2026-02-02 | 1,745,000.00 | 1,763,000.00 | 1,705,000.00 | 1,711,000.00 | 1,711,000.00 | 67,005 |
| 2026-01-30 | 1,781,000.00 | 1,782,000.00 | 1,745,000.00 | 1,745,000.00 | 1,745,000.00 | 63,642 |
| 2026-01-29 | 1,796,000.00 | 1,798,000.00 | 1,765,000.00 | 1,776,000.00 | 1,776,000.00 | 67,355 |
| 2026-01-28 | 1,802,000.00 | 1,814,000.00 | 1,785,000.00 | 1,791,000.00 | 1,791,000.00 | 59,883 |
| 2026-01-27 | 1,808,000.00 | 1,809,000.00 | 1,790,000.00 | 1,790,000.00 | 1,790,000.00 | 74,402 |
| 2026-01-26 | 1,805,000.00 | 1,819,000.00 | 1,793,000.00 | 1,807,000.00 | 1,807,000.00 | 72,980 |
| 2026-01-23 | 1,794,000.00 | 1,808,000.00 | 1,790,000.00 | 1,802,000.00 | 1,802,000.00 | 62,438 |
| 2026-01-22 | 1,874,000.00 | 1,888,000.00 | 1,778,000.00 | 1,778,000.00 | 1,778,000.00 | 182,684 |
| 2026-01-21 | 1,909,000.00 | 1,909,000.00 | 1,870,000.00 | 1,873,000.00 | 1,873,000.00 | 59,612 |
| 2026-01-20 | 1,922,000.00 | 1,942,000.00 | 1,912,000.00 | 1,920,000.00 | 1,920,000.00 | 42,737 |
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.