Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,776,000
-15,000 (-0.84%)
At close: Jan 29, 2026
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,796,000.00 | 1,798,000.00 | 1,765,000.00 | 1,784,000.00 | - | -0.39% | 45,806 |
| Jan 28, 2026 | 1,802,000.00 | 1,814,000.00 | 1,785,000.00 | 1,791,000.00 | 1,791,000.00 | 0.06% | 59,883 |
| Jan 27, 2026 | 1,808,000.00 | 1,809,000.00 | 1,790,000.00 | 1,790,000.00 | 1,790,000.00 | -0.94% | 74,192 |
| Jan 26, 2026 | 1,805,000.00 | 1,819,000.00 | 1,793,000.00 | 1,807,000.00 | 1,807,000.00 | 0.28% | 72,979 |
| Jan 23, 2026 | 1,794,000.00 | 1,808,000.00 | 1,790,000.00 | 1,802,000.00 | 1,802,000.00 | 1.35% | 62,438 |
| Jan 22, 2026 | 1,874,000.00 | 1,888,000.00 | 1,778,000.00 | 1,778,000.00 | 1,778,000.00 | -5.07% | 182,680 |
| Jan 21, 2026 | 1,909,000.00 | 1,909,000.00 | 1,870,000.00 | 1,873,000.00 | 1,873,000.00 | -2.45% | 59,612 |
| Jan 20, 2026 | 1,922,000.00 | 1,942,000.00 | 1,912,000.00 | 1,920,000.00 | 1,920,000.00 | -0.05% | 42,474 |
| Jan 19, 2026 | 1,927,000.00 | 1,940,000.00 | 1,900,000.00 | 1,921,000.00 | 1,921,000.00 | -1.34% | 44,904 |
| Jan 16, 2026 | 1,980,000.00 | 1,981,000.00 | 1,895,000.00 | 1,947,000.00 | 1,947,000.00 | -0.92% | 67,828 |
| Jan 15, 2026 | 1,930,000.00 | 1,987,000.00 | 1,921,000.00 | 1,965,000.00 | 1,965,000.00 | 1.97% | 70,485 |
| Jan 14, 2026 | 1,924,000.00 | 1,948,000.00 | 1,912,000.00 | 1,927,000.00 | 1,927,000.00 | 1.00% | 76,905 |
| Jan 13, 2026 | 1,885,000.00 | 1,944,000.00 | 1,881,000.00 | 1,908,000.00 | 1,908,000.00 | 2.64% | 77,125 |
| Jan 12, 2026 | 1,899,000.00 | 1,915,000.00 | 1,845,000.00 | 1,859,000.00 | 1,859,000.00 | -1.01% | 68,735 |
| Jan 9, 2026 | 1,875,000.00 | 1,879,000.00 | 1,834,000.00 | 1,878,000.00 | 1,878,000.00 | -0.37% | 64,897 |
| Jan 8, 2026 | 1,767,000.00 | 1,900,000.00 | 1,766,000.00 | 1,885,000.00 | 1,885,000.00 | 6.68% | 127,924 |
| Jan 7, 2026 | 1,736,000.00 | 1,789,000.00 | 1,730,000.00 | 1,767,000.00 | 1,767,000.00 | 2.67% | 61,546 |
| Jan 6, 2026 | 1,720,000.00 | 1,735,000.00 | 1,710,000.00 | 1,721,000.00 | 1,721,000.00 | 0.47% | 36,813 |
| Jan 5, 2026 | 1,673,000.00 | 1,724,000.00 | 1,671,000.00 | 1,713,000.00 | 1,713,000.00 | 1.78% | 51,390 |
| Jan 2, 2026 | 1,695,000.00 | 1,709,000.00 | 1,679,000.00 | 1,683,000.00 | 1,683,000.00 | -0.71% | 46,684 |
| Dec 30, 2025 | 1,700,000.00 | 1,703,000.00 | 1,692,000.00 | 1,695,000.00 | 1,695,000.00 | -0.64% | 26,967 |
| Dec 29, 2025 | 1,683,000.00 | 1,710,000.00 | 1,680,000.00 | 1,706,000.00 | 1,706,000.00 | 0.83% | 25,923 |
| Dec 26, 2025 | 1,691,000.00 | 1,693,000.00 | 1,676,000.00 | 1,692,000.00 | 1,692,000.00 | 0.06% | 27,002 |
| Dec 24, 2025 | 1,717,000.00 | 1,720,000.00 | 1,685,000.00 | 1,691,000.00 | 1,691,000.00 | -1.69% | 36,975 |
| Dec 23, 2025 | 1,731,000.00 | 1,745,000.00 | 1,714,000.00 | 1,720,000.00 | 1,720,000.00 | -0.23% | 36,146 |
| Dec 22, 2025 | 1,785,000.00 | 1,785,000.00 | 1,711,000.00 | 1,724,000.00 | 1,724,000.00 | -0.52% | 42,564 |
| Dec 19, 2025 | 1,765,000.00 | 1,770,000.00 | 1,697,000.00 | 1,733,000.00 | 1,733,000.00 | -0.29% | 45,677 |
| Dec 18, 2025 | 1,750,000.00 | 1,793,500.00 | 1,728,000.00 | 1,738,000.00 | 1,738,000.00 | -0.69% | 38,712 |
| Dec 17, 2025 | 1,790,000.00 | 1,790,000.00 | 1,740,000.00 | 1,750,000.00 | 1,750,000.00 | -2.23% | 40,730 |
| Dec 16, 2025 | 1,815,000.00 | 1,820,000.00 | 1,771,000.00 | 1,790,000.00 | 1,790,000.00 | 1.02% | 54,125 |
| Dec 15, 2025 | 1,680,000.00 | 1,830,000.00 | 1,671,000.00 | 1,772,000.00 | 1,772,000.00 | 4.73% | 107,019 |
| Dec 12, 2025 | 1,679,000.00 | 1,698,000.00 | 1,668,000.00 | 1,692,000.00 | 1,692,000.00 | 1.38% | 44,882 |
| Dec 11, 2025 | 1,666,000.00 | 1,693,000.00 | 1,661,000.00 | 1,669,000.00 | 1,669,000.00 | 0.24% | 60,950 |
| Dec 10, 2025 | 1,657,000.00 | 1,674,000.00 | 1,637,000.00 | 1,665,000.00 | 1,665,000.00 | 0.30% | 34,891 |
| Dec 9, 2025 | 1,639,000.00 | 1,664,000.00 | 1,628,000.00 | 1,660,000.00 | 1,660,000.00 | 1.90% | 44,895 |
| Dec 8, 2025 | 1,650,000.00 | 1,651,000.00 | 1,623,000.00 | 1,629,000.00 | 1,629,000.00 | -0.73% | 36,652 |
| Dec 5, 2025 | 1,667,000.00 | 1,677,500.00 | 1,640,000.00 | 1,641,000.00 | 1,641,000.00 | -2.32% | 54,357 |
| Dec 4, 2025 | 1,677,000.00 | 1,693,000.00 | 1,650,000.00 | 1,680,000.00 | 1,680,000.00 | 1.57% | 34,738 |
| Dec 3, 2025 | 1,659,000.00 | 1,694,000.00 | 1,650,000.00 | 1,654,000.00 | 1,654,000.00 | - | 44,310 |
| Dec 2, 2025 | 1,662,000.00 | 1,663,000.00 | 1,645,000.00 | 1,654,000.00 | 1,654,000.00 | 0.30% | 33,670 |
| Dec 1, 2025 | 1,629,000.00 | 1,662,000.00 | 1,623,000.00 | 1,649,000.00 | 1,649,000.00 | 2.61% | 54,392 |
| Nov 28, 2025 | 1,653,000.00 | 1,655,000.00 | 1,605,000.00 | 1,607,000.00 | 1,607,000.00 | -2.37% | 50,331 |
| Nov 27, 2025 | 1,662,000.00 | 1,687,000.00 | 1,640,000.00 | 1,646,000.00 | 1,646,000.00 | -0.30% | 70,847 |
| Nov 26, 2025 | 1,640,000.00 | 1,681,000.00 | 1,600,000.00 | 1,651,000.00 | 1,651,000.00 | 1.48% | 115,530 |
| Nov 25, 2025 | 1,812,000.00 | 1,812,000.00 | 1,586,000.00 | 1,627,000.00 | 1,627,000.00 | -9.06% | 224,828 |
| Nov 24, 2025 | 1,797,000.00 | 1,841,000.00 | 1,650,000.00 | 1,789,000.00 | 1,789,000.00 | -4.71% | 560,815 |
| Oct 29, 2025 | 1,917,307.32 | 1,931,145.14 | 1,860,418.49 | 1,877,331.39 | 1,548,896.92 | -0.89% | 183,193 |
| Oct 28, 2025 | 1,911,157.18 | 1,944,982.97 | 1,858,880.95 | 1,894,244.28 | 1,562,850.95 | 1.99% | 106,110 |
| Oct 27, 2025 | 1,823,517.63 | 1,861,956.03 | 1,821,980.09 | 1,857,343.42 | 1,532,405.80 | 2.55% | 70,927 |
| Oct 24, 2025 | 1,811,217.34 | 1,835,817.92 | 1,800,454.59 | 1,811,217.34 | 1,494,349.37 | 1.38% | 39,426 |