Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 958,166.62 | 958,166.62 | 949,551.74 | 949,551.74 | 1,459,970.60 | 28,974 |
| 2025-06-27 | 961,038.25 | 961,995.46 | 950,508.95 | 953,380.58 | 1,465,857.58 | 24,752 |
| 2025-06-26 | 963,909.88 | 966,781.51 | 949,551.74 | 956,252.21 | 1,470,272.81 | 36,088 |
| 2025-06-25 | 957,209.42 | 966,781.51 | 948,594.53 | 961,038.25 | 1,477,631.54 | 37,422 |
| 2025-06-24 | 961,038.25 | 962,952.67 | 955,295.00 | 961,038.25 | 1,477,631.54 | 46,513 |
| 2025-06-23 | 960,081.04 | 960,081.04 | 947,637.32 | 949,551.74 | 1,459,970.60 | 45,935 |
| 2025-06-20 | 961,038.25 | 977,310.81 | 957,209.42 | 972,524.77 | 1,495,292.47 | 80,778 |
| 2025-06-19 | 962,952.67 | 962,952.67 | 953,380.58 | 956,252.21 | 1,470,272.81 | 29,593 |
| 2025-06-18 | 960,081.04 | 964,867.09 | 953,380.58 | 961,038.25 | 1,477,631.54 | 42,958 |
| 2025-06-17 | 975,396.39 | 980,182.44 | 962,952.67 | 966,781.51 | 1,486,462.00 | 47,002 |
| 2025-06-16 | 975,396.39 | 977,310.81 | 965,824.30 | 971,567.56 | 1,493,820.73 | 31,923 |
| 2025-06-13 | 985,925.70 | 990,711.74 | 964,867.09 | 975,396.39 | 1,499,707.71 | 61,963 |
| 2025-06-12 | 993,583.37 | 997,412.21 | 981,139.65 | 984,968.49 | 1,514,425.15 | 62,956 |
| 2025-06-11 | 993,583.37 | 1,003,155.47 | 987,840.12 | 998,369.42 | 1,535,029.57 | 40,848 |
| 2025-06-10 | 989,754.54 | 996,455.00 | 979,225.23 | 995,497.79 | 1,530,614.34 | 48,482 |
| 2025-06-09 | 979,225.23 | 991,668.95 | 972,524.77 | 988,797.33 | 1,520,312.13 | 50,658 |
| 2025-06-05 | 983,054.07 | 995,497.79 | 971,567.56 | 975,396.39 | 1,499,707.71 | 59,102 |
| 2025-06-04 | 986,882.91 | 995,497.79 | 981,139.65 | 989,754.54 | 1,521,783.87 | 51,655 |
| 2025-06-02 | 979,225.23 | 998,369.42 | 979,225.23 | 986,882.91 | 1,517,368.64 | 30,596 |
| 2025-05-30 | 978,268.02 | 1,004,112.68 | 975,396.39 | 987,840.12 | 1,518,840.38 | 75,542 |
| 2025-05-29 | 989,754.54 | 992,626.16 | 971,567.56 | 982,096.86 | 1,510,009.92 | 58,473 |
| 2025-05-28 | 984,011.28 | 993,583.37 | 979,225.23 | 984,011.28 | 1,512,953.41 | 25,834 |
| 2025-05-27 | 988,797.33 | 997,412.21 | 979,225.23 | 982,096.86 | 1,510,009.92 | 41,111 |
| 2025-05-26 | 985,925.70 | 998,369.42 | 969,653.14 | 998,369.42 | 1,535,029.57 | 62,281 |
| 2025-05-23 | 1,033,786.17 | 1,037,615.01 | 972,524.77 | 972,524.77 | 1,495,292.47 | 70,624 |
| 2025-05-22 | 1,111,320.13 | 1,139,079.20 | 1,027,085.70 | 1,033,786.17 | 1,589,484.12 | 154,990 |
| 2025-05-21 | 988,797.33 | 1,071,117.34 | 987,840.12 | 1,052,930.36 | 1,618,919.01 | 139,250 |
| 2025-05-20 | 988,797.33 | 992,626.16 | 977,310.81 | 983,054.07 | 1,511,481.66 | 36,218 |
| 2025-05-19 | 959,123.83 | 997,412.21 | 959,123.83 | 984,011.28 | 1,512,953.41 | 50,777 |
| 2025-05-16 | 957,209.42 | 963,909.88 | 954,337.79 | 959,123.83 | 1,474,688.05 | 20,424 |
| 2025-05-15 | 953,380.58 | 962,952.67 | 952,423.37 | 955,295.00 | 1,468,801.07 | 24,791 |
| 2025-05-14 | 953,380.58 | 970,610.35 | 946,680.11 | 961,995.46 | 1,479,103.28 | 44,176 |
| 2025-05-13 | 956,252.21 | 969,653.14 | 952,423.37 | 957,209.42 | 1,471,744.56 | 60,011 |
| 2025-05-12 | 996,455.00 | 997,412.21 | 946,680.11 | 948,594.53 | 1,458,498.86 | 94,149 |
| 2025-05-09 | 997,412.21 | 998,369.42 | 987,840.12 | 995,497.79 | 1,530,614.34 | 24,425 |
| 2025-05-08 | 1,002,198.26 | 1,009,855.93 | 991,668.95 | 991,668.95 | 1,524,727.36 | 44,164 |
| 2025-05-07 | 1,024,214.07 | 1,024,214.07 | 989,754.54 | 996,455.00 | 1,532,086.09 | 77,963 |
| 2025-05-02 | 998,369.42 | 1,039,529.42 | 997,412.21 | 1,038,572.22 | 1,596,842.85 | 48,109 |
| 2025-04-30 | 1,002,198.26 | 1,008,898.72 | 996,455.00 | 1,006,984.30 | 1,548,275.28 | 35,919 |
| 2025-04-29 | 996,455.00 | 1,009,855.93 | 990,711.74 | 1,007,941.51 | 1,549,747.02 | 40,721 |
| 2025-04-28 | 998,369.42 | 1,000,283.84 | 985,925.70 | 992,626.16 | 1,526,199.11 | 37,278 |
| 2025-04-25 | 1,002,198.26 | 1,005,069.89 | 984,968.49 | 990,711.74 | 1,523,255.62 | 60,864 |
| 2025-04-24 | 1,025,171.28 | 1,029,000.12 | 984,968.49 | 1,001,241.05 | 1,539,444.81 | 79,114 |
| 2025-04-23 | 1,036,657.80 | 1,037,615.01 | 1,001,241.05 | 1,020,385.24 | 1,568,879.70 | 55,727 |
| 2025-04-22 | 1,024,214.07 | 1,037,615.01 | 1,018,470.82 | 1,029,000.12 | 1,582,125.40 | 42,019 |
| 2025-04-21 | 1,007,941.51 | 1,032,828.96 | 1,002,198.26 | 1,026,128.49 | 1,577,710.17 | 26,034 |
| 2025-04-18 | 1,015,599.19 | 1,016,556.40 | 1,001,241.05 | 1,004,112.68 | 1,543,860.04 | 18,594 |
| 2025-04-17 | 984,011.28 | 1,018,470.82 | 982,096.86 | 1,013,684.77 | 1,558,577.49 | 54,034 |
| 2025-04-16 | 992,626.16 | 999,326.63 | 975,396.39 | 979,225.23 | 1,505,594.68 | 27,934 |
| 2025-04-15 | 990,711.74 | 998,369.42 | 976,353.60 | 989,754.54 | 1,521,783.87 | 43,347 |
| 2025-04-14 | 1,003,155.47 | 1,003,155.47 | 985,925.70 | 993,583.37 | 1,527,670.85 | 31,087 |
| 2025-04-11 | 962,952.67 | 1,003,155.47 | 960,081.04 | 1,000,283.84 | 1,537,973.06 | 49,174 |
| 2025-04-10 | 957,209.42 | 985,925.70 | 955,295.00 | 975,396.39 | 1,499,707.71 | 113,646 |
| 2025-04-09 | 955,295.00 | 964,867.09 | 944,765.69 | 949,551.74 | 1,459,970.60 | 66,434 |
| 2025-04-08 | 976,353.60 | 988,797.33 | 958,166.62 | 961,038.25 | 1,477,631.54 | 91,347 |
| 2025-04-07 | 971,567.56 | 981,139.65 | 960,081.04 | 964,867.09 | 1,483,518.52 | 72,897 |
| 2025-04-04 | 1,051,015.94 | 1,062,502.45 | 1,014,641.98 | 1,023,256.86 | 1,573,294.93 | 66,027 |
| 2025-04-03 | 990,711.74 | 1,078,775.01 | 990,711.74 | 1,065,374.08 | 1,638,051.69 | 92,055 |
| 2025-04-02 | 1,005,069.89 | 1,011,770.35 | 989,754.54 | 1,005,069.89 | 1,545,331.79 | 33,755 |
| 2025-04-01 | 981,139.65 | 1,022,299.66 | 977,310.81 | 1,012,727.56 | 1,557,105.74 | 41,122 |
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.