Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 977,310.81 | 1,002,198.26 | 977,310.81 | 991,668.95 | 1,524,727.36 | 53,942 |
| 2025-09-22 | 982,096.86 | 986,882.91 | 973,481.98 | 982,096.86 | 1,510,009.92 | 33,487 |
| 2025-09-19 | 979,225.23 | 985,925.70 | 976,353.60 | 980,182.44 | 1,507,066.43 | 59,316 |
| 2025-09-18 | 979,225.23 | 985,925.70 | 974,439.18 | 984,968.49 | 1,514,425.15 | 33,345 |
| 2025-09-17 | 984,968.49 | 989,754.54 | 975,396.39 | 976,353.60 | 1,501,179.45 | 46,872 |
| 2025-09-16 | 989,754.54 | 995,497.79 | 987,840.12 | 991,668.95 | 1,524,727.36 | 32,053 |
| 2025-09-15 | 987,840.12 | 997,412.21 | 983,054.07 | 995,497.79 | 1,530,614.34 | 41,809 |
| 2025-09-12 | 992,626.16 | 994,540.58 | 982,096.86 | 993,583.37 | 1,527,670.85 | 51,073 |
| 2025-09-11 | 993,583.37 | 1,006,027.10 | 986,882.91 | 991,668.95 | 1,524,727.36 | 67,957 |
| 2025-09-10 | 996,455.00 | 998,369.42 | 986,882.91 | 989,754.54 | 1,521,783.87 | 35,699 |
| 2025-09-09 | 1,007,941.51 | 1,017,513.61 | 985,925.70 | 996,455.00 | 1,532,086.09 | 48,704 |
| 2025-09-08 | 987,840.12 | 994,540.58 | 982,096.86 | 986,882.91 | 1,517,368.64 | 21,288 |
| 2025-09-05 | 971,567.56 | 986,882.91 | 971,567.56 | 985,925.70 | 1,515,896.90 | 34,132 |
| 2025-09-04 | 962,952.67 | 973,481.98 | 962,952.67 | 973,481.98 | 1,496,764.22 | 33,945 |
| 2025-09-03 | 952,423.37 | 971,567.56 | 952,423.37 | 968,695.93 | 1,489,405.49 | 30,375 |
| 2025-09-02 | 961,038.25 | 963,909.88 | 950,508.95 | 954,337.79 | 1,467,329.32 | 32,514 |
| 2025-09-01 | 959,123.83 | 962,952.67 | 952,423.37 | 953,380.58 | 1,465,857.58 | 39,243 |
| 2025-08-29 | 969,653.14 | 974,439.18 | 957,209.42 | 958,166.62 | 1,473,216.30 | 52,215 |
| 2025-08-28 | 976,353.60 | 981,139.65 | 968,695.93 | 968,695.93 | 1,489,405.49 | 33,666 |
| 2025-08-27 | 975,396.39 | 984,011.28 | 973,481.98 | 976,353.60 | 1,501,179.45 | 23,997 |
| 2025-08-26 | 980,182.44 | 991,668.95 | 975,396.39 | 975,396.39 | 1,499,707.71 | 51,365 |
| 2025-08-25 | 992,626.16 | 996,455.00 | 981,139.65 | 985,925.70 | 1,515,896.90 | 27,324 |
| 2025-08-22 | 980,182.44 | 994,540.58 | 975,396.39 | 985,925.70 | 1,515,896.90 | 29,588 |
| 2025-08-21 | 981,139.65 | 984,011.28 | 972,524.77 | 973,481.98 | 1,496,764.22 | 19,234 |
| 2025-08-20 | 985,925.70 | 985,925.70 | 967,738.72 | 975,396.39 | 1,499,707.71 | 26,669 |
| 2025-08-19 | 989,754.54 | 992,626.16 | 977,310.81 | 980,182.44 | 1,507,066.43 | 22,071 |
| 2025-08-18 | 994,540.58 | 1,005,069.89 | 982,096.86 | 984,011.28 | 1,512,953.41 | 26,275 |
| 2025-08-14 | 1,005,069.89 | 1,005,069.89 | 986,882.91 | 988,797.33 | 1,520,312.13 | 27,613 |
| 2025-08-13 | 985,925.70 | 995,497.79 | 982,096.86 | 995,497.79 | 1,530,614.34 | 23,023 |
| 2025-08-12 | 984,011.28 | 995,497.79 | 976,353.60 | 977,310.81 | 1,502,651.19 | 26,812 |
| 2025-08-11 | 984,011.28 | 999,326.63 | 981,139.65 | 987,840.12 | 1,518,840.38 | 23,335 |
| 2025-08-08 | 985,925.70 | 985,925.70 | 975,396.39 | 978,268.02 | 1,504,122.94 | 31,303 |
| 2025-08-07 | 990,711.74 | 991,668.95 | 975,396.39 | 984,968.49 | 1,514,425.15 | 25,092 |
| 2025-08-06 | 994,540.58 | 995,497.79 | 984,011.28 | 986,882.91 | 1,517,368.64 | 28,267 |
| 2025-08-05 | 1,015,599.19 | 1,022,299.66 | 1,004,112.68 | 1,006,027.10 | 1,546,803.53 | 26,927 |
| 2025-08-04 | 996,455.00 | 1,007,941.51 | 984,968.49 | 1,003,155.47 | 1,542,388.30 | 31,783 |
| 2025-08-01 | 1,011,770.35 | 1,024,214.07 | 984,968.49 | 989,754.54 | 1,521,783.87 | 52,794 |
| 2025-07-31 | 1,048,144.31 | 1,054,844.78 | 1,014,641.98 | 1,021,342.45 | 1,570,351.44 | 45,440 |
| 2025-07-30 | 1,031,871.75 | 1,060,588.03 | 1,031,871.75 | 1,051,015.94 | 1,615,975.53 | 59,565 |
| 2025-07-29 | 1,024,214.07 | 1,048,144.31 | 1,024,214.07 | 1,041,443.84 | 1,601,258.08 | 41,676 |
| 2025-07-28 | 1,031,871.75 | 1,032,828.96 | 1,008,898.72 | 1,021,342.45 | 1,570,351.44 | 40,413 |
| 2025-07-25 | 1,042,401.05 | 1,042,401.05 | 1,016,556.40 | 1,020,385.24 | 1,568,879.70 | 37,712 |
| 2025-07-24 | 1,033,786.17 | 1,081,646.64 | 1,031,871.75 | 1,041,443.84 | 1,601,258.08 | 120,155 |
| 2025-07-23 | 1,012,727.56 | 1,031,871.75 | 1,001,241.05 | 1,018,470.82 | 1,565,936.21 | 69,751 |
| 2025-07-22 | 994,540.58 | 1,006,027.10 | 991,668.95 | 997,412.21 | 1,533,557.83 | 30,784 |
| 2025-07-21 | 1,008,898.72 | 1,011,770.35 | 990,711.74 | 994,540.58 | 1,529,142.60 | 37,507 |
| 2025-07-18 | 1,033,786.17 | 1,033,786.17 | 988,797.33 | 1,006,027.10 | 1,546,803.53 | 49,451 |
| 2025-07-17 | 1,003,155.47 | 1,037,615.01 | 992,626.16 | 1,024,214.07 | 1,574,766.68 | 69,142 |
| 2025-07-16 | 984,011.28 | 991,668.95 | 979,225.23 | 988,797.33 | 1,520,312.13 | 31,196 |
| 2025-07-15 | 995,497.79 | 1,005,069.89 | 979,225.23 | 986,882.91 | 1,517,368.64 | 49,955 |
| 2025-07-14 | 1,008,898.72 | 1,013,684.77 | 992,626.16 | 997,412.21 | 1,533,557.83 | 36,289 |
| 2025-07-11 | 1,021,342.45 | 1,037,615.01 | 1,011,770.35 | 1,011,770.35 | 1,555,634.00 | 210,949 |
| 2025-07-10 | 975,396.39 | 1,040,486.63 | 974,439.18 | 1,033,786.17 | 1,589,484.12 | 134,479 |
| 2025-07-09 | 973,481.98 | 981,139.65 | 964,867.09 | 974,439.18 | 1,498,235.96 | 32,754 |
| 2025-07-08 | 985,925.70 | 990,711.74 | 963,909.88 | 969,653.14 | 1,490,877.24 | 45,465 |
| 2025-07-07 | 994,540.58 | 995,497.79 | 980,182.44 | 984,968.49 | 1,514,425.15 | 29,430 |
| 2025-07-04 | 1,007,941.51 | 1,010,813.14 | 985,925.70 | 993,583.37 | 1,527,670.85 | 52,501 |
| 2025-07-03 | 971,567.56 | 1,007,941.51 | 959,123.83 | 999,326.63 | 1,536,501.32 | 81,791 |
| 2025-07-02 | 956,252.21 | 981,139.65 | 951,466.16 | 965,824.30 | 1,484,990.26 | 48,273 |
| 2025-07-01 | 951,466.16 | 960,081.04 | 951,466.16 | 960,081.04 | 1,476,159.79 | 36,268 |
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.