Samsung Biologics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,241,000.00 | 1,337,000.00 | 1,216,000.00 | 1,298,000.00 | 1,298,000.00 | 156,324 |
| 2026-10-15 | 1,165,000.00 | 1,250,000.00 | 1,150,000.00 | 1,247,000.00 | 1,247,000.00 | 139,442 |
| 2026-10-14 | 1,198,000.00 | 1,200,000.00 | 1,165,000.00 | 1,182,000.00 | 1,182,000.00 | 54,896 |
| 2026-10-13 | 1,196,000.00 | 1,207,000.00 | 1,165,000.00 | 1,206,000.00 | 1,206,000.00 | 62,502 |
| 2026-10-12 | 1,216,000.00 | 1,217,000.00 | 1,179,000.00 | 1,201,000.00 | 1,201,000.00 | 60,946 |
| 2026-10-08 | 1,273,000.00 | 1,274,000.00 | 1,218,000.00 | 1,219,000.00 | 1,219,000.00 | 81,929 |
| 2026-10-07 | 1,303,000.00 | 1,313,000.00 | 1,272,000.00 | 1,277,000.00 | 1,277,000.00 | 62,482 |
| 2026-10-06 | 1,355,000.00 | 1,363,000.00 | 1,300,000.00 | 1,310,000.00 | 1,310,000.00 | 84,657 |
| 2026-10-02 | 1,428,000.00 | 1,429,000.00 | 1,350,000.00 | 1,354,000.00 | 1,354,000.00 | 51,556 |
| 2026-10-01 | 1,380,627.21 | 1,431,283.32 | 1,379,633.95 | 1,419,364.23 | 1,419,364.23 | 56,055 |
| 2026-09-30 | 1,379,633.95 | 1,395,526.07 | 1,356,789.04 | 1,381,620.47 | 1,381,620.47 | 49,297 |
| 2026-09-29 | 1,376,654.18 | 1,380,627.21 | 1,352,816.01 | 1,375,660.93 | 1,375,660.93 | 31,080 |
| 2026-09-28 | 1,357,782.30 | 1,396,519.32 | 1,356,789.04 | 1,390,559.78 | 1,390,559.78 | 49,188 |
| 2026-09-23 | 1,390,000.00 | 1,394,000.00 | 1,360,000.00 | 1,366,000.00 | 1,366,000.00 | 38,947 |
| 2026-09-22 | 1,407,000.00 | 1,408,000.00 | 1,389,000.00 | 1,391,000.00 | 1,391,000.00 | 30,116 |
| 2026-09-21 | 1,398,000.00 | 1,410,000.00 | 1,389,000.00 | 1,402,000.00 | 1,402,000.00 | 30,180 |
| 2026-09-18 | 1,407,000.00 | 1,414,000.00 | 1,386,000.00 | 1,398,000.00 | 1,398,000.00 | 34,673 |
| 2026-09-17 | 1,415,000.00 | 1,422,000.00 | 1,392,000.00 | 1,396,000.00 | 1,396,000.00 | 30,353 |
| 2026-09-16 | 1,415,000.00 | 1,415,000.00 | 1,394,000.00 | 1,409,000.00 | 1,409,000.00 | 33,593 |
| 2026-09-15 | 1,406,000.00 | 1,428,000.00 | 1,403,000.00 | 1,412,000.00 | 1,412,000.00 | 24,761 |
| 2026-09-14 | 1,400,000.00 | 1,438,000.00 | 1,381,000.00 | 1,420,000.00 | 1,420,000.00 | 32,516 |
| 2026-09-11 | 1,406,000.00 | 1,423,000.00 | 1,396,000.00 | 1,415,000.00 | 1,415,000.00 | 26,885 |
| 2026-09-10 | 1,437,000.00 | 1,444,000.00 | 1,414,000.00 | 1,423,000.00 | 1,423,000.00 | 60,397 |
| 2026-09-09 | 1,441,000.00 | 1,454,000.00 | 1,436,000.00 | 1,452,000.00 | 1,452,000.00 | 25,981 |
| 2026-09-08 | 1,475,000.00 | 1,479,000.00 | 1,439,000.00 | 1,440,000.00 | 1,440,000.00 | 30,465 |
| 2026-09-07 | 1,455,000.00 | 1,466,000.00 | 1,446,000.00 | 1,466,000.00 | 1,466,000.00 | 32,116 |
| 2026-09-04 | 1,484,000.00 | 1,487,000.00 | 1,433,000.00 | 1,447,000.00 | 1,447,000.00 | 45,399 |
| 2026-09-03 | 1,501,000.00 | 1,505,000.00 | 1,451,000.00 | 1,477,000.00 | 1,477,000.00 | 34,227 |
| 2026-09-02 | 1,493,000.00 | 1,519,000.00 | 1,490,000.00 | 1,501,000.00 | 1,501,000.00 | 36,243 |
| 2026-09-01 | 1,500,000.00 | 1,520,000.00 | 1,497,000.00 | 1,520,000.00 | 1,520,000.00 | 29,197 |
| 2026-08-31 | 1,481,000.00 | 1,518,000.00 | 1,448,000.00 | 1,518,000.00 | 1,518,000.00 | 86,767 |
| 2026-08-28 | 1,507,000.00 | 1,540,000.00 | 1,480,000.00 | 1,486,000.00 | 1,486,000.00 | 111,160 |
| 2026-08-27 | 1,602,000.00 | 1,611,000.00 | 1,584,000.00 | 1,594,000.00 | 1,594,000.00 | 29,767 |
| 2026-08-26 | 1,599,000.00 | 1,611,000.00 | 1,577,000.00 | 1,599,000.00 | 1,599,000.00 | 40,816 |
| 2026-08-25 | 1,551,000.00 | 1,596,000.00 | 1,537,000.00 | 1,585,000.00 | 1,585,000.00 | 42,479 |
| 2026-08-24 | 1,559,000.00 | 1,575,000.00 | 1,543,000.00 | 1,573,000.00 | 1,573,000.00 | 32,870 |
| 2026-08-21 | 1,539,000.00 | 1,564,000.00 | 1,530,000.00 | 1,551,000.00 | 1,551,000.00 | 44,704 |
| 2026-08-20 | 1,622,000.00 | 1,645,000.00 | 1,546,000.00 | 1,574,000.00 | 1,574,000.00 | 62,565 |
| 2026-08-19 | 1,507,000.00 | 1,544,000.00 | 1,486,000.00 | 1,544,000.00 | 1,544,000.00 | 28,670 |
| 2026-08-18 | 1,533,000.00 | 1,542,000.00 | 1,515,000.00 | 1,531,000.00 | 1,531,000.00 | 37,718 |
| 2026-08-14 | 1,557,000.00 | 1,574,000.00 | 1,546,000.00 | 1,548,000.00 | 1,548,000.00 | 29,916 |
| 2026-08-13 | 1,556,000.00 | 1,571,000.00 | 1,531,000.00 | 1,564,000.00 | 1,564,000.00 | 55,792 |
| 2026-08-12 | 1,609,000.00 | 1,628,000.00 | 1,545,000.00 | 1,549,000.00 | 1,549,000.00 | 69,313 |
| 2026-08-11 | 1,571,000.00 | 1,623,000.00 | 1,567,000.00 | 1,609,000.00 | 1,609,000.00 | 69,856 |
| 2026-08-10 | 1,556,000.00 | 1,572,000.00 | 1,532,000.00 | 1,569,000.00 | 1,569,000.00 | 42,211 |
| 2026-08-07 | 1,503,000.00 | 1,556,000.00 | 1,490,000.00 | 1,556,000.00 | 1,556,000.00 | 51,786 |
| 2026-08-06 | 1,505,000.00 | 1,514,000.00 | 1,477,000.00 | 1,514,000.00 | 1,514,000.00 | 48,730 |
| 2026-08-05 | 1,473,000.00 | 1,519,000.00 | 1,473,000.00 | 1,491,000.00 | 1,491,000.00 | 52,180 |
| 2026-08-04 | 1,424,000.00 | 1,476,000.00 | 1,406,000.00 | 1,476,000.00 | 1,476,000.00 | 51,711 |
| 2026-08-03 | 1,473,000.00 | 1,473,000.00 | 1,411,000.00 | 1,423,000.00 | 1,423,000.00 | 47,113 |
| 2026-07-31 | 1,526,000.00 | 1,537,000.00 | 1,455,000.00 | 1,485,000.00 | 1,485,000.00 | 90,690 |
| 2026-07-30 | 1,473,000.00 | 1,541,000.00 | 1,442,000.00 | 1,527,000.00 | 1,527,000.00 | 83,710 |
| 2026-07-29 | 1,544,000.00 | 1,561,000.00 | 1,435,000.00 | 1,479,000.00 | 1,479,000.00 | 91,074 |
| 2026-07-28 | 1,533,000.00 | 1,575,000.00 | 1,512,000.00 | 1,549,000.00 | 1,549,000.00 | 155,654 |
| 2026-07-27 | 1,499,000.00 | 1,575,000.00 | 1,486,000.00 | 1,545,000.00 | 1,545,000.00 | 99,652 |
| 2026-07-24 | 1,380,000.00 | 1,537,000.00 | 1,380,000.00 | 1,518,000.00 | 1,518,000.00 | 198,056 |
| 2026-07-23 | 1,399,000.00 | 1,414,000.00 | 1,360,000.00 | 1,379,000.00 | 1,379,000.00 | 42,385 |
| 2026-07-22 | 1,415,000.00 | 1,437,000.00 | 1,372,000.00 | 1,372,000.00 | 1,372,000.00 | 37,607 |
| 2026-07-21 | 1,367,000.00 | 1,415,000.00 | 1,346,000.00 | 1,395,000.00 | 1,395,000.00 | 51,667 |
| 2026-07-20 | 1,428,000.00 | 1,428,000.00 | 1,341,000.00 | 1,345,000.00 | 1,345,000.00 | 40,527 |
Page 1 of 21 · 1,208 trading daysOlder →
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.