Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 983,054.07 | 993,583.37 | 970,610.35 | 970,610.35 | 1,492,348.98 | 36,101 |
| 2025-03-28 | 1,017,513.61 | 1,018,470.82 | 996,455.00 | 1,004,112.68 | 1,543,860.04 | 16,505 |
| 2025-03-27 | 1,014,641.98 | 1,023,256.86 | 1,011,770.35 | 1,013,684.77 | 1,558,577.49 | 14,642 |
| 2025-03-26 | 1,030,914.54 | 1,033,786.17 | 1,011,770.35 | 1,026,128.49 | 1,577,710.17 | 22,954 |
| 2025-03-25 | 1,030,914.54 | 1,036,657.80 | 1,015,599.19 | 1,028,042.91 | 1,580,653.66 | 28,036 |
| 2025-03-24 | 1,038,572.22 | 1,042,401.05 | 1,028,042.91 | 1,031,871.75 | 1,586,540.63 | 15,373 |
| 2025-03-21 | 1,014,641.98 | 1,048,144.31 | 1,014,641.98 | 1,048,144.31 | 1,611,560.29 | 58,134 |
| 2025-03-20 | 1,040,486.63 | 1,043,358.26 | 1,018,470.82 | 1,026,128.49 | 1,577,710.17 | 28,460 |
| 2025-03-19 | 1,044,315.47 | 1,054,844.78 | 1,029,000.12 | 1,032,828.96 | 1,588,012.38 | 25,473 |
| 2025-03-18 | 1,030,914.54 | 1,041,443.84 | 1,021,342.45 | 1,037,615.01 | 1,595,371.10 | 29,029 |
| 2025-03-17 | 1,016,556.40 | 1,023,256.86 | 1,005,069.89 | 1,023,256.86 | 1,573,294.93 | 35,033 |
| 2025-03-14 | 1,007,941.51 | 1,008,898.72 | 987,840.12 | 1,006,027.10 | 1,546,803.53 | 52,310 |
| 2025-03-13 | 1,032,828.96 | 1,040,486.63 | 1,005,069.89 | 1,007,941.51 | 1,549,747.02 | 71,794 |
| 2025-03-12 | 1,019,428.03 | 1,039,529.42 | 1,014,641.98 | 1,032,828.96 | 1,588,012.38 | 36,346 |
| 2025-03-11 | 1,014,641.98 | 1,033,786.17 | 1,009,855.93 | 1,022,299.66 | 1,571,823.19 | 30,230 |
| 2025-03-10 | 1,040,486.63 | 1,047,187.10 | 1,016,556.40 | 1,036,657.80 | 1,593,899.36 | 41,594 |
| 2025-03-07 | 1,073,031.75 | 1,075,903.38 | 1,052,930.36 | 1,052,930.36 | 1,618,919.01 | 32,478 |
| 2025-03-06 | 1,097,919.20 | 1,097,919.20 | 1,077,817.80 | 1,081,646.64 | 1,663,071.35 | 27,899 |
| 2025-03-05 | 1,076,860.59 | 1,099,833.62 | 1,072,074.55 | 1,094,090.36 | 1,682,204.03 | 33,993 |
| 2025-03-04 | 1,066,331.29 | 1,096,004.78 | 1,062,502.45 | 1,072,074.55 | 1,648,353.91 | 29,127 |
| 2025-02-28 | 1,098,876.41 | 1,105,576.87 | 1,066,331.29 | 1,068,245.71 | 1,642,466.93 | 65,765 |
| 2025-02-27 | 1,116,106.18 | 1,121,849.43 | 1,101,748.04 | 1,109,405.71 | 1,705,751.94 | 23,491 |
| 2025-02-26 | 1,130,464.32 | 1,136,207.58 | 1,098,876.41 | 1,118,020.60 | 1,718,997.64 | 37,684 |
| 2025-02-25 | 1,093,133.15 | 1,150,565.72 | 1,091,218.73 | 1,127,592.69 | 1,733,715.09 | 70,784 |
| 2025-02-24 | 1,097,919.20 | 1,106,534.08 | 1,089,304.31 | 1,101,748.04 | 1,693,977.99 | 23,142 |
| 2025-02-21 | 1,088,347.11 | 1,110,362.92 | 1,085,475.48 | 1,107,491.29 | 1,702,808.45 | 30,277 |
| 2025-02-20 | 1,100,790.83 | 1,106,534.08 | 1,077,817.80 | 1,099,833.62 | 1,691,034.50 | 51,057 |
| 2025-02-19 | 1,113,234.55 | 1,130,464.32 | 1,100,790.83 | 1,106,534.08 | 1,701,336.71 | 50,610 |
| 2025-02-18 | 1,126,635.48 | 1,137,164.79 | 1,113,234.55 | 1,124,721.06 | 1,729,299.86 | 35,283 |
| 2025-02-17 | 1,135,250.37 | 1,135,250.37 | 1,115,148.97 | 1,134,293.16 | 1,744,017.30 | 30,121 |
| 2025-02-14 | 1,136,207.58 | 1,157,266.18 | 1,123,763.85 | 1,129,507.11 | 1,736,658.58 | 61,613 |
| 2025-02-13 | 1,114,191.76 | 1,135,250.37 | 1,101,748.04 | 1,128,549.90 | 1,735,186.83 | 52,024 |
| 2025-02-12 | 1,112,277.34 | 1,118,977.81 | 1,088,347.11 | 1,107,491.29 | 1,702,808.45 | 55,916 |
| 2025-02-11 | 1,081,646.64 | 1,136,207.58 | 1,081,646.64 | 1,123,763.85 | 1,727,828.11 | 59,391 |
| 2025-02-10 | 1,110,362.92 | 1,113,234.55 | 1,078,775.01 | 1,081,646.64 | 1,663,071.35 | 63,664 |
| 2025-02-07 | 1,043,358.26 | 1,115,148.97 | 1,040,486.63 | 1,110,362.92 | 1,707,223.69 | 123,719 |
| 2025-02-06 | 1,048,144.31 | 1,048,144.31 | 1,033,786.17 | 1,042,401.05 | 1,602,729.82 | 30,810 |
| 2025-02-05 | 1,027,085.70 | 1,044,315.47 | 1,016,556.40 | 1,038,572.22 | 1,596,842.85 | 37,992 |
| 2025-02-04 | 1,051,973.15 | 1,052,930.36 | 1,022,299.66 | 1,026,128.49 | 1,577,710.17 | 65,390 |
| 2025-02-03 | 1,021,342.45 | 1,048,144.31 | 991,668.95 | 1,048,144.31 | 1,611,560.29 | 65,788 |
| 2025-01-31 | 1,048,144.31 | 1,052,930.36 | 1,020,385.24 | 1,034,743.38 | 1,590,955.87 | 53,778 |
| 2025-01-24 | 1,026,128.49 | 1,045,272.68 | 1,017,513.61 | 1,040,486.63 | 1,599,786.34 | 69,477 |
| 2025-01-23 | 979,225.23 | 1,031,871.75 | 978,268.02 | 1,007,941.51 | 1,549,747.02 | 104,456 |
| 2025-01-22 | 967,738.72 | 992,626.16 | 961,995.46 | 970,610.35 | 1,492,348.98 | 43,429 |
| 2025-01-21 | 979,225.23 | 983,054.07 | 957,209.42 | 958,166.62 | 1,473,216.30 | 29,763 |
| 2025-01-20 | 978,268.02 | 985,925.70 | 969,653.14 | 971,567.56 | 1,493,820.73 | 25,264 |
| 2025-01-17 | 991,668.95 | 993,583.37 | 971,567.56 | 971,567.56 | 1,493,820.73 | 31,039 |
| 2025-01-16 | 983,054.07 | 1,007,941.51 | 983,054.07 | 997,412.21 | 1,533,557.83 | 56,043 |
| 2025-01-15 | 991,668.95 | 1,001,241.05 | 976,353.60 | 976,353.60 | 1,501,179.45 | 46,506 |
| 2025-01-14 | 1,004,112.68 | 1,016,556.40 | 974,439.18 | 980,182.44 | 1,507,066.43 | 63,717 |
| 2025-01-13 | 962,952.67 | 999,326.63 | 961,995.46 | 968,695.93 | 1,489,405.49 | 47,064 |
| 2025-01-10 | 958,166.62 | 976,353.60 | 956,252.21 | 957,209.42 | 1,471,744.56 | 27,528 |
| 2025-01-09 | 957,209.42 | 970,610.35 | 949,551.74 | 962,952.67 | 1,480,575.03 | 32,389 |
| 2025-01-08 | 948,594.53 | 967,738.72 | 946,680.11 | 964,867.09 | 1,483,518.52 | 69,691 |
| 2025-01-07 | 910,306.15 | 961,995.46 | 909,348.94 | 940,936.86 | 1,446,724.90 | 98,643 |
| 2025-01-06 | 899,776.85 | 907,434.53 | 892,119.17 | 905,520.11 | 1,392,270.35 | 29,158 |
| 2025-01-03 | 894,033.59 | 910,306.15 | 892,119.17 | 899,776.85 | 1,383,439.89 | 28,664 |
| 2025-01-02 | 909,348.94 | 911,263.36 | 884,461.50 | 894,033.59 | 1,374,609.42 | 35,715 |
| 2024-12-30 | 894,990.80 | 927,535.92 | 892,119.17 | 908,391.74 | 1,396,685.59 | 33,888 |
| 2024-12-27 | 893,076.38 | 899,776.85 | 880,632.66 | 894,033.59 | 1,374,609.42 | 22,931 |
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.