Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,002,198.26 | 1,003,155.47 | 943,808.48 | 943,808.48 | 1,451,140.13 | 140,231 |
| 2024-09-26 | 1,002,198.26 | 1,009,855.93 | 985,925.70 | 1,006,984.30 | 1,548,275.28 | 58,904 |
| 2024-09-25 | 1,051,015.94 | 1,061,545.24 | 991,668.95 | 1,002,198.26 | 1,540,916.55 | 93,663 |
| 2024-09-24 | 1,038,572.22 | 1,044,315.47 | 1,015,599.19 | 1,035,700.59 | 1,592,427.61 | 68,309 |
| 2024-09-23 | 1,012,727.56 | 1,049,101.52 | 1,006,027.10 | 1,040,486.63 | 1,599,786.34 | 102,798 |
| 2024-09-20 | 1,002,198.26 | 1,017,513.61 | 992,626.16 | 1,014,641.98 | 1,560,049.23 | 99,098 |
| 2024-09-19 | 969,653.14 | 1,005,069.89 | 962,952.67 | 1,004,112.68 | 1,543,860.04 | 144,862 |
| 2024-09-13 | 938,065.23 | 953,380.58 | 928,493.13 | 947,637.32 | 1,457,027.11 | 46,309 |
| 2024-09-12 | 944,765.69 | 944,765.69 | 925,621.50 | 929,450.34 | 1,429,063.97 | 61,413 |
| 2024-09-11 | 959,123.83 | 970,610.35 | 928,493.13 | 939,022.44 | 1,443,781.41 | 73,358 |
| 2024-09-10 | 931,364.76 | 966,781.51 | 927,535.92 | 953,380.58 | 1,465,857.58 | 113,163 |
| 2024-09-09 | 911,263.36 | 931,364.76 | 909,348.94 | 923,707.09 | 1,420,233.50 | 35,531 |
| 2024-09-06 | 894,990.80 | 931,364.76 | 889,247.55 | 923,707.09 | 1,420,233.50 | 80,341 |
| 2024-09-05 | 907,434.53 | 913,177.78 | 882,547.08 | 894,990.80 | 1,376,081.16 | 60,469 |
| 2024-09-04 | 899,776.85 | 911,263.36 | 894,033.59 | 905,520.11 | 1,392,270.35 | 53,037 |
| 2024-09-03 | 924,664.30 | 937,108.02 | 917,963.83 | 919,878.25 | 1,414,346.52 | 31,275 |
| 2024-09-02 | 947,637.32 | 948,594.53 | 914,134.99 | 923,707.09 | 1,420,233.50 | 35,491 |
| 2024-08-30 | 915,092.20 | 945,722.90 | 915,092.20 | 938,065.23 | 1,442,309.67 | 56,976 |
| 2024-08-29 | 948,594.53 | 952,423.37 | 913,177.78 | 915,092.20 | 1,406,987.80 | 69,217 |
| 2024-08-28 | 937,108.02 | 961,038.25 | 932,321.97 | 948,594.53 | 1,458,498.86 | 111,334 |
| 2024-08-27 | 925,621.50 | 961,995.46 | 925,621.50 | 931,364.76 | 1,432,007.46 | 155,073 |
| 2024-08-26 | 922,749.88 | 922,749.88 | 907,434.53 | 920,835.46 | 1,415,818.27 | 28,392 |
| 2024-08-23 | 914,134.99 | 922,749.88 | 907,434.53 | 916,049.41 | 1,408,459.54 | 33,652 |
| 2024-08-22 | 905,520.11 | 923,707.09 | 895,948.01 | 914,134.99 | 1,405,516.05 | 79,240 |
| 2024-08-21 | 873,932.20 | 907,434.53 | 873,932.20 | 907,434.53 | 1,395,213.84 | 97,857 |
| 2024-08-20 | 891,161.97 | 894,033.59 | 863,402.89 | 868,188.94 | 1,334,872.31 | 79,734 |
| 2024-08-19 | 893,076.38 | 913,177.78 | 882,547.08 | 890,204.76 | 1,368,722.44 | 69,385 |
| 2024-08-16 | 899,776.85 | 902,648.48 | 885,418.71 | 891,161.97 | 1,370,194.18 | 62,831 |
| 2024-08-14 | 900,734.06 | 900,734.06 | 872,974.99 | 892,119.17 | 1,371,665.93 | 76,529 |
| 2024-08-13 | 903,605.69 | 908,391.74 | 885,418.71 | 898,819.64 | 1,381,968.14 | 56,618 |
| 2024-08-12 | 920,835.46 | 932,321.97 | 903,605.69 | 909,348.94 | 1,398,157.33 | 53,424 |
| 2024-08-09 | 939,022.44 | 943,808.48 | 914,134.99 | 918,921.04 | 1,412,874.78 | 66,227 |
| 2024-08-08 | 918,921.04 | 935,193.60 | 904,562.90 | 932,321.97 | 1,433,479.20 | 87,710 |
| 2024-08-07 | 887,333.13 | 937,108.02 | 885,418.71 | 918,921.04 | 1,412,874.78 | 182,689 |
| 2024-08-06 | 883,504.29 | 898,819.64 | 862,445.68 | 888,290.34 | 1,365,778.95 | 124,515 |
| 2024-08-05 | 859,574.05 | 884,461.50 | 816,499.63 | 851,916.38 | 1,309,852.66 | 163,578 |
| 2024-08-02 | 872,974.99 | 887,333.13 | 864,360.10 | 872,017.78 | 1,340,759.29 | 65,761 |
| 2024-08-01 | 888,290.34 | 888,290.34 | 862,445.68 | 885,418.71 | 1,361,363.72 | 94,267 |
| 2024-07-31 | 904,562.90 | 914,134.99 | 885,418.71 | 897,862.43 | 1,380,496.40 | 70,508 |
| 2024-07-30 | 899,776.85 | 918,921.04 | 888,290.34 | 896,905.22 | 1,379,024.65 | 94,175 |
| 2024-07-29 | 879,675.45 | 909,348.94 | 875,846.61 | 899,776.85 | 1,383,439.89 | 94,534 |
| 2024-07-26 | 835,643.82 | 889,247.55 | 834,686.61 | 875,846.61 | 1,346,646.27 | 161,958 |
| 2024-07-25 | 842,344.29 | 851,916.38 | 821,285.68 | 833,729.40 | 1,281,889.51 | 124,071 |
| 2024-07-24 | 808,841.96 | 851,916.38 | 800,227.07 | 845,215.91 | 1,299,550.45 | 176,661 |
| 2024-07-23 | 815,542.42 | 827,986.14 | 808,841.96 | 811,713.58 | 1,248,039.39 | 47,711 |
| 2024-07-22 | 797,355.44 | 820,328.47 | 790,654.98 | 811,713.58 | 1,248,039.39 | 80,030 |
| 2024-07-19 | 805,970.33 | 807,884.75 | 785,868.93 | 799,269.86 | 1,228,906.71 | 45,038 |
| 2024-07-18 | 813,628.00 | 819,371.26 | 805,970.33 | 813,628.00 | 1,250,982.87 | 61,784 |
| 2024-07-17 | 782,997.30 | 822,242.89 | 782,997.30 | 814,585.21 | 1,252,454.62 | 113,824 |
| 2024-07-16 | 789,697.77 | 791,612.19 | 781,082.88 | 788,740.56 | 1,212,717.52 | 33,209 |
| 2024-07-15 | 794,483.81 | 796,398.23 | 781,082.88 | 783,954.51 | 1,205,358.79 | 40,671 |
| 2024-07-12 | 780,125.67 | 789,697.77 | 778,211.25 | 787,783.35 | 1,211,245.77 | 56,279 |
| 2024-07-11 | 779,168.46 | 787,783.35 | 770,553.58 | 780,125.67 | 1,199,471.82 | 53,639 |
| 2024-07-10 | 761,938.69 | 780,125.67 | 758,109.86 | 772,468.00 | 1,187,697.86 | 52,948 |
| 2024-07-09 | 761,938.69 | 773,425.21 | 757,152.65 | 761,938.69 | 1,171,508.67 | 35,734 |
| 2024-07-08 | 771,510.79 | 773,425.21 | 750,452.18 | 758,109.86 | 1,165,621.69 | 52,578 |
| 2024-07-05 | 773,425.21 | 773,425.21 | 763,853.11 | 768,639.16 | 1,181,810.88 | 41,003 |
| 2024-07-04 | 775,339.63 | 775,339.63 | 760,981.49 | 768,639.16 | 1,181,810.88 | 47,412 |
| 2024-07-03 | 770,553.58 | 782,997.30 | 758,109.86 | 775,339.63 | 1,192,113.09 | 101,730 |
| 2024-07-02 | 723,650.32 | 780,125.67 | 720,778.69 | 775,339.63 | 1,192,113.09 | 202,095 |
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.