Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 897,862.43 | 911,263.36 | 893,076.38 | 896,905.22 | 1,379,024.65 | 24,435 |
| 2024-12-24 | 912,220.57 | 917,006.62 | 890,204.76 | 897,862.43 | 1,380,496.40 | 26,403 |
| 2024-12-23 | 905,520.11 | 915,092.20 | 899,776.85 | 908,391.74 | 1,396,685.59 | 21,634 |
| 2024-12-20 | 906,477.32 | 907,434.53 | 869,146.15 | 898,819.64 | 1,381,968.14 | 65,338 |
| 2024-12-19 | 923,707.09 | 938,065.23 | 914,134.99 | 917,006.62 | 1,409,931.29 | 46,409 |
| 2024-12-18 | 936,150.81 | 943,808.48 | 924,664.30 | 938,065.23 | 1,442,309.67 | 26,541 |
| 2024-12-17 | 954,337.79 | 956,252.21 | 931,364.76 | 932,321.97 | 1,433,479.20 | 39,348 |
| 2024-12-16 | 954,337.79 | 957,209.42 | 937,108.02 | 956,252.21 | 1,470,272.81 | 42,493 |
| 2024-12-13 | 917,963.83 | 952,423.37 | 909,348.94 | 943,808.48 | 1,451,140.13 | 49,958 |
| 2024-12-12 | 914,134.99 | 938,065.23 | 903,605.69 | 917,006.62 | 1,409,931.29 | 78,625 |
| 2024-12-11 | 914,134.99 | 923,707.09 | 905,520.11 | 908,391.74 | 1,396,685.59 | 44,759 |
| 2024-12-10 | 920,835.46 | 924,664.30 | 905,520.11 | 917,963.83 | 1,411,403.03 | 55,984 |
| 2024-12-09 | 901,691.27 | 933,279.18 | 900,734.06 | 912,220.57 | 1,402,572.56 | 77,187 |
| 2024-12-06 | 928,493.13 | 941,894.06 | 915,092.20 | 920,835.46 | 1,415,818.27 | 51,501 |
| 2024-12-05 | 922,749.88 | 939,022.44 | 921,792.67 | 922,749.88 | 1,418,761.75 | 30,629 |
| 2024-12-04 | 912,220.57 | 929,450.34 | 900,734.06 | 919,878.25 | 1,414,346.52 | 58,815 |
| 2024-12-03 | 940,936.86 | 948,594.53 | 922,749.88 | 925,621.50 | 1,423,176.99 | 55,509 |
| 2024-12-02 | 945,722.90 | 952,423.37 | 923,707.09 | 929,450.34 | 1,429,063.97 | 33,092 |
| 2024-11-29 | 959,123.83 | 963,909.88 | 931,364.76 | 933,279.18 | 1,434,950.94 | 54,141 |
| 2024-11-28 | 917,006.62 | 957,209.42 | 906,477.32 | 957,209.42 | 1,471,744.56 | 78,816 |
| 2024-11-27 | 891,161.97 | 915,092.20 | 889,247.55 | 912,220.57 | 1,402,572.56 | 54,289 |
| 2024-11-26 | 908,391.74 | 914,134.99 | 881,589.87 | 889,247.55 | 1,367,250.69 | 58,410 |
| 2024-11-25 | 900,734.06 | 918,921.04 | 893,076.38 | 917,006.62 | 1,409,931.29 | 72,582 |
| 2024-11-22 | 898,819.64 | 898,819.64 | 886,375.92 | 894,033.59 | 1,374,609.42 | 51,945 |
| 2024-11-21 | 903,605.69 | 921,792.67 | 892,119.17 | 892,119.17 | 1,371,665.93 | 85,112 |
| 2024-11-20 | 901,691.27 | 912,220.57 | 875,846.61 | 897,862.43 | 1,380,496.40 | 61,266 |
| 2024-11-19 | 877,761.03 | 896,905.22 | 877,761.03 | 879,675.45 | 1,352,533.25 | 48,669 |
| 2024-11-18 | 875,846.61 | 892,119.17 | 868,188.94 | 876,803.82 | 1,348,118.02 | 57,688 |
| 2024-11-15 | 915,092.20 | 922,749.88 | 889,247.55 | 896,905.22 | 1,379,024.65 | 183,127 |
| 2024-11-14 | 910,306.15 | 930,407.55 | 902,648.48 | 916,049.41 | 1,408,459.54 | 50,238 |
| 2024-11-13 | 936,150.81 | 944,765.69 | 906,477.32 | 909,348.94 | 1,398,157.33 | 58,905 |
| 2024-11-12 | 958,166.62 | 967,738.72 | 939,022.44 | 944,765.69 | 1,452,611.88 | 53,467 |
| 2024-11-11 | 956,252.21 | 974,439.18 | 943,808.48 | 963,909.88 | 1,482,046.77 | 55,373 |
| 2024-11-08 | 960,081.04 | 970,610.35 | 955,295.00 | 961,038.25 | 1,477,631.54 | 42,485 |
| 2024-11-07 | 972,524.77 | 985,925.70 | 927,535.92 | 952,423.37 | 1,464,385.84 | 82,481 |
| 2024-11-06 | 969,653.14 | 995,497.79 | 955,295.00 | 982,096.86 | 1,510,009.92 | 67,552 |
| 2024-11-05 | 971,567.56 | 988,797.33 | 961,995.46 | 964,867.09 | 1,483,518.52 | 41,005 |
| 2024-11-04 | 957,209.42 | 973,481.98 | 944,765.69 | 973,481.98 | 1,496,764.22 | 52,956 |
| 2024-11-01 | 952,423.37 | 967,738.72 | 952,423.37 | 955,295.00 | 1,468,801.07 | 27,798 |
| 2024-10-31 | 985,925.70 | 985,925.70 | 957,209.42 | 959,123.83 | 1,474,688.05 | 58,866 |
| 2024-10-30 | 991,668.95 | 1,001,241.05 | 975,396.39 | 986,882.91 | 1,517,368.64 | 42,210 |
| 2024-10-29 | 1,011,770.35 | 1,032,828.96 | 996,455.00 | 1,002,198.26 | 1,540,916.55 | 34,657 |
| 2024-10-28 | 1,021,342.45 | 1,031,871.75 | 1,002,198.26 | 1,012,727.56 | 1,557,105.74 | 39,405 |
| 2024-10-25 | 993,583.37 | 1,035,700.59 | 977,310.81 | 1,015,599.19 | 1,561,520.98 | 55,357 |
| 2024-10-24 | 1,017,513.61 | 1,020,385.24 | 977,310.81 | 996,455.00 | 1,532,086.09 | 68,695 |
| 2024-10-23 | 1,024,214.07 | 1,048,144.31 | 1,008,898.72 | 1,013,684.77 | 1,558,577.49 | 65,791 |
| 2024-10-22 | 1,038,572.22 | 1,065,374.08 | 1,009,855.93 | 1,013,684.77 | 1,558,577.49 | 93,104 |
| 2024-10-21 | 1,024,214.07 | 1,056,759.19 | 1,019,428.03 | 1,044,315.47 | 1,605,673.31 | 88,365 |
| 2024-10-18 | 988,797.33 | 1,026,128.49 | 981,139.65 | 1,014,641.98 | 1,560,049.23 | 53,031 |
| 2024-10-17 | 1,012,727.56 | 1,017,513.61 | 974,439.18 | 982,096.86 | 1,510,009.92 | 55,694 |
| 2024-10-16 | 1,025,171.28 | 1,035,700.59 | 1,010,813.14 | 1,011,770.35 | 1,555,634.00 | 47,763 |
| 2024-10-15 | 990,711.74 | 1,049,101.52 | 985,925.70 | 1,035,700.59 | 1,592,427.61 | 86,795 |
| 2024-10-14 | 980,182.44 | 992,626.16 | 973,481.98 | 991,668.95 | 1,524,727.36 | 46,599 |
| 2024-10-11 | 967,738.72 | 988,797.33 | 949,551.74 | 980,182.44 | 1,507,066.43 | 63,130 |
| 2024-10-10 | 965,824.30 | 988,797.33 | 952,423.37 | 952,423.37 | 1,464,385.84 | 57,866 |
| 2024-10-08 | 951,466.16 | 965,824.30 | 949,551.74 | 961,038.25 | 1,477,631.54 | 34,648 |
| 2024-10-07 | 962,952.67 | 963,909.88 | 947,637.32 | 958,166.62 | 1,473,216.30 | 44,603 |
| 2024-10-04 | 945,722.90 | 972,524.77 | 937,108.02 | 956,252.21 | 1,470,272.81 | 90,197 |
| 2024-10-02 | 931,364.76 | 942,851.27 | 917,006.62 | 935,193.60 | 1,437,894.43 | 61,397 |
| 2024-09-30 | 941,894.06 | 960,081.04 | 931,364.76 | 935,193.60 | 1,437,894.43 | 83,623 |
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.