Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,927,000.00 | 1,940,000.00 | 1,900,000.00 | 1,921,000.00 | 1,921,000.00 | 44,904 |
| 2026-01-16 | 1,980,000.00 | 1,981,000.00 | 1,895,000.00 | 1,947,000.00 | 1,947,000.00 | 68,134 |
| 2026-01-15 | 1,930,000.00 | 1,987,000.00 | 1,921,000.00 | 1,965,000.00 | 1,965,000.00 | 70,485 |
| 2026-01-14 | 1,924,000.00 | 1,948,000.00 | 1,912,000.00 | 1,927,000.00 | 1,927,000.00 | 86,681 |
| 2026-01-13 | 1,885,000.00 | 1,944,000.00 | 1,881,000.00 | 1,908,000.00 | 1,908,000.00 | 77,125 |
| 2026-01-12 | 1,899,000.00 | 1,915,000.00 | 1,845,000.00 | 1,859,000.00 | 1,859,000.00 | 68,736 |
| 2026-01-09 | 1,875,000.00 | 1,879,000.00 | 1,834,000.00 | 1,878,000.00 | 1,878,000.00 | 70,385 |
| 2026-01-08 | 1,767,000.00 | 1,900,000.00 | 1,766,000.00 | 1,885,000.00 | 1,885,000.00 | 128,454 |
| 2026-01-07 | 1,736,000.00 | 1,789,000.00 | 1,730,000.00 | 1,767,000.00 | 1,767,000.00 | 61,546 |
| 2026-01-06 | 1,720,000.00 | 1,735,000.00 | 1,710,000.00 | 1,721,000.00 | 1,721,000.00 | 36,813 |
| 2026-01-05 | 1,673,000.00 | 1,724,000.00 | 1,671,000.00 | 1,713,000.00 | 1,713,000.00 | 51,390 |
| 2026-01-02 | 1,695,000.00 | 1,709,000.00 | 1,679,000.00 | 1,683,000.00 | 1,683,000.00 | 46,684 |
| 2025-12-30 | 1,700,000.00 | 1,703,000.00 | 1,692,000.00 | 1,695,000.00 | 1,695,000.00 | 26,967 |
| 2025-12-29 | 1,683,000.00 | 1,710,000.00 | 1,680,000.00 | 1,706,000.00 | 1,706,000.00 | 25,923 |
| 2025-12-26 | 1,691,000.00 | 1,693,000.00 | 1,676,000.00 | 1,692,000.00 | 1,692,000.00 | 27,002 |
| 2025-12-24 | 1,717,000.00 | 1,720,000.00 | 1,685,000.00 | 1,691,000.00 | 1,691,000.00 | 36,975 |
| 2025-12-23 | 1,731,000.00 | 1,745,000.00 | 1,714,000.00 | 1,720,000.00 | 1,720,000.00 | 36,146 |
| 2025-12-22 | 1,785,000.00 | 1,785,000.00 | 1,711,000.00 | 1,724,000.00 | 1,724,000.00 | 42,564 |
| 2025-12-19 | 1,765,000.00 | 1,770,000.00 | 1,697,000.00 | 1,733,000.00 | 1,733,000.00 | 45,677 |
| 2025-12-18 | 1,750,000.00 | 1,793,500.00 | 1,728,000.00 | 1,738,000.00 | 1,738,000.00 | 38,712 |
| 2025-12-17 | 1,790,000.00 | 1,790,000.00 | 1,740,000.00 | 1,750,000.00 | 1,750,000.00 | 40,730 |
| 2025-12-16 | 1,815,000.00 | 1,820,000.00 | 1,771,000.00 | 1,790,000.00 | 1,790,000.00 | 54,125 |
| 2025-12-15 | 1,680,000.00 | 1,830,000.00 | 1,671,000.00 | 1,772,000.00 | 1,772,000.00 | 107,019 |
| 2025-12-12 | 1,679,000.00 | 1,698,000.00 | 1,668,000.00 | 1,692,000.00 | 1,692,000.00 | 44,882 |
| 2025-12-11 | 1,666,000.00 | 1,693,000.00 | 1,661,000.00 | 1,669,000.00 | 1,669,000.00 | 60,950 |
| 2025-12-10 | 1,657,000.00 | 1,674,000.00 | 1,637,000.00 | 1,665,000.00 | 1,665,000.00 | 34,891 |
| 2025-12-09 | 1,639,000.00 | 1,664,000.00 | 1,628,000.00 | 1,660,000.00 | 1,660,000.00 | 44,895 |
| 2025-12-08 | 1,650,000.00 | 1,651,000.00 | 1,623,000.00 | 1,629,000.00 | 1,629,000.00 | 36,652 |
| 2025-12-05 | 1,667,000.00 | 1,677,500.00 | 1,640,000.00 | 1,641,000.00 | 1,641,000.00 | 54,357 |
| 2025-12-04 | 1,677,000.00 | 1,693,000.00 | 1,650,000.00 | 1,680,000.00 | 1,680,000.00 | 34,738 |
| 2025-12-03 | 1,659,000.00 | 1,694,000.00 | 1,650,000.00 | 1,654,000.00 | 1,654,000.00 | 44,310 |
| 2025-12-02 | 1,662,000.00 | 1,663,000.00 | 1,645,000.00 | 1,654,000.00 | 1,654,000.00 | 33,670 |
| 2025-12-01 | 1,629,000.00 | 1,662,000.00 | 1,623,000.00 | 1,649,000.00 | 1,649,000.00 | 54,392 |
| 2025-11-28 | 1,653,000.00 | 1,655,000.00 | 1,605,000.00 | 1,607,000.00 | 1,607,000.00 | 50,331 |
| 2025-11-27 | 1,662,000.00 | 1,687,000.00 | 1,640,000.00 | 1,646,000.00 | 1,646,000.00 | 70,847 |
| 2025-11-26 | 1,640,000.00 | 1,681,000.00 | 1,600,000.00 | 1,651,000.00 | 1,651,000.00 | 115,530 |
| 2025-11-25 | 1,812,000.00 | 1,812,000.00 | 1,586,000.00 | 1,627,000.00 | 1,627,000.00 | 224,828 |
| 2025-11-24 | 1,797,000.00 | 1,841,000.00 | 1,650,000.00 | 1,789,000.00 | 1,789,000.00 | 560,815 |
| 2025-10-29 | 1,193,640.14 | 1,202,255.03 | 1,158,223.39 | 1,168,752.70 | 1,797,000.11 | 183,193 |
| 2025-10-28 | 1,189,811.30 | 1,210,869.91 | 1,157,266.18 | 1,179,282.00 | 1,813,189.30 | 106,110 |
| 2025-10-27 | 1,135,250.37 | 1,159,180.60 | 1,134,293.16 | 1,156,308.97 | 1,777,867.43 | 70,928 |
| 2025-10-24 | 1,127,592.69 | 1,142,908.04 | 1,120,892.23 | 1,127,592.69 | 1,733,715.09 | 39,426 |
| 2025-10-23 | 1,112,277.34 | 1,126,635.48 | 1,101,748.04 | 1,112,277.34 | 1,710,167.18 | 45,207 |
| 2025-10-22 | 1,094,090.36 | 1,135,250.37 | 1,089,304.31 | 1,122,806.64 | 1,726,356.37 | 59,398 |
| 2025-10-21 | 1,088,347.11 | 1,100,790.83 | 1,079,732.22 | 1,095,047.57 | 1,683,675.78 | 55,943 |
| 2025-10-20 | 1,073,031.75 | 1,102,705.25 | 1,070,160.13 | 1,086,432.69 | 1,670,430.07 | 66,486 |
| 2025-10-17 | 1,078,775.01 | 1,084,518.27 | 1,062,502.45 | 1,069,202.92 | 1,643,938.67 | 50,435 |
| 2025-10-16 | 1,069,202.92 | 1,085,475.48 | 1,067,288.50 | 1,084,518.27 | 1,667,486.58 | 50,991 |
| 2025-10-15 | 995,497.79 | 1,082,603.85 | 992,626.16 | 1,078,775.01 | 1,658,656.12 | 221,852 |
| 2025-10-14 | 966,781.51 | 992,626.16 | 960,081.04 | 983,054.07 | 1,511,481.66 | 65,696 |
| 2025-10-13 | 970,610.35 | 979,225.23 | 963,909.88 | 976,353.60 | 1,501,179.45 | 57,348 |
| 2025-10-10 | 972,524.77 | 978,268.02 | 965,824.30 | 970,610.35 | 1,492,348.98 | 48,015 |
| 2025-10-02 | 969,653.14 | 974,439.18 | 961,995.46 | 965,824.30 | 1,484,990.26 | 54,219 |
| 2025-10-01 | 956,252.21 | 968,695.93 | 956,252.21 | 961,995.46 | 1,479,103.28 | 41,811 |
| 2025-09-30 | 957,209.42 | 961,038.25 | 952,423.37 | 954,337.79 | 1,467,329.32 | 54,930 |
| 2025-09-29 | 961,038.25 | 966,781.51 | 956,252.21 | 960,081.04 | 1,476,159.79 | 38,989 |
| 2025-09-26 | 966,781.51 | 971,567.56 | 939,979.65 | 957,209.42 | 1,471,744.56 | 61,746 |
| 2025-09-25 | 1,000,283.84 | 1,001,241.05 | 977,310.81 | 978,268.02 | 1,504,122.94 | 50,997 |
| 2025-09-24 | 994,540.58 | 1,001,241.05 | 989,754.54 | 1,001,241.05 | 1,539,444.81 | 46,386 |
| 2025-09-23 | 977,310.81 | 1,002,198.26 | 977,310.81 | 991,668.95 | 1,524,727.36 | 53,942 |
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.