Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,877,331
+645,331 (52.38%)
At close: Oct 30, 2025
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,877,331.38 | 1,877,331.38 | 1,877,331.38 | 1,877,331.38 | 1,877,331.38 | 53.75% | - |
| Oct 29, 2025 | 1,247,000.00 | 1,256,000.00 | 1,210,000.00 | 1,221,000.00 | 1,221,000.00 | -0.89% | 350,840 |
| Oct 28, 2025 | 1,243,000.00 | 1,265,000.00 | 1,209,000.00 | 1,232,000.00 | 1,232,000.00 | 1.99% | 163,148 |
| Oct 27, 2025 | 1,186,000.00 | 1,211,000.00 | 1,185,000.00 | 1,208,000.00 | 1,208,000.00 | 2.55% | 109,054 |
| Oct 24, 2025 | 1,178,000.00 | 1,194,000.00 | 1,171,000.00 | 1,178,000.00 | 1,178,000.00 | 1.38% | 64,044 |
| Oct 23, 2025 | 1,162,000.00 | 1,177,000.00 | 1,151,000.00 | 1,162,000.00 | 1,162,000.00 | -0.94% | 73,953 |
| Oct 22, 2025 | 1,143,000.00 | 1,186,000.00 | 1,138,000.00 | 1,173,000.00 | 1,173,000.00 | 2.53% | 94,379 |
| Oct 21, 2025 | 1,137,000.00 | 1,150,000.00 | 1,128,000.00 | 1,144,000.00 | 1,144,000.00 | 0.79% | 88,703 |
| Oct 20, 2025 | 1,121,000.00 | 1,152,000.00 | 1,118,000.00 | 1,135,000.00 | 1,135,000.00 | 1.61% | 107,492 |
| Oct 17, 2025 | 1,127,000.00 | 1,133,000.00 | 1,110,000.00 | 1,117,000.00 | 1,117,000.00 | -1.41% | 83,335 |
| Oct 16, 2025 | 1,117,000.00 | 1,134,000.00 | 1,115,000.00 | 1,133,000.00 | 1,133,000.00 | 0.53% | 78,400 |
| Oct 15, 2025 | 1,040,000.00 | 1,131,000.00 | 1,037,000.00 | 1,127,000.00 | 1,127,000.00 | 9.74% | 341,106 |
| Oct 14, 2025 | 1,010,000.00 | 1,037,000.00 | 1,003,000.00 | 1,027,000.00 | 1,027,000.00 | 0.69% | 101,010 |
| Oct 13, 2025 | 1,014,000.00 | 1,023,000.00 | 1,007,000.00 | 1,020,000.00 | 1,020,000.00 | 0.59% | 88,175 |
| Oct 10, 2025 | 1,016,000.00 | 1,022,000.00 | 1,009,000.00 | 1,014,000.00 | 1,014,000.00 | 0.50% | 85,281 |
| Oct 2, 2025 | 1,013,000.00 | 1,018,000.00 | 1,005,000.00 | 1,009,000.00 | 1,009,000.00 | 0.40% | 83,364 |
| Oct 1, 2025 | 999,000.00 | 1,012,000.00 | 999,000.00 | 1,005,000.00 | 1,005,000.00 | 0.80% | 69,002 |
| Sep 30, 2025 | 1,000,000.00 | 1,004,000.00 | 995,000.00 | 997,000.00 | 997,000.00 | -0.60% | 98,255 |
| Sep 29, 2025 | 1,004,000.00 | 1,010,000.00 | 999,000.00 | 1,003,000.00 | 1,003,000.00 | 0.30% | 59,947 |
| Sep 26, 2025 | 1,010,000.00 | 1,015,000.00 | 982,000.00 | 1,000,000.00 | 1,000,000.00 | -2.15% | 100,950 |
| Sep 25, 2025 | 1,045,000.00 | 1,046,000.00 | 1,021,000.00 | 1,022,000.00 | 1,022,000.00 | -2.29% | 86,796 |
| Sep 24, 2025 | 1,039,000.00 | 1,046,000.00 | 1,034,000.00 | 1,046,000.00 | 1,046,000.00 | 0.97% | 71,320 |
| Sep 23, 2025 | 1,021,000.00 | 1,047,000.00 | 1,021,000.00 | 1,036,000.00 | 1,036,000.00 | 0.97% | 82,937 |
| Sep 22, 2025 | 1,026,000.00 | 1,031,000.00 | 1,017,000.00 | 1,026,000.00 | 1,026,000.00 | 0.20% | 51,488 |
| Sep 19, 2025 | 1,023,000.00 | 1,030,000.00 | 1,020,000.00 | 1,024,000.00 | 1,024,000.00 | -0.49% | 91,201 |
| Sep 18, 2025 | 1,023,000.00 | 1,030,000.00 | 1,018,000.00 | 1,029,000.00 | 1,029,000.00 | 0.88% | 51,269 |
| Sep 17, 2025 | 1,029,000.00 | 1,034,000.00 | 1,019,000.00 | 1,020,000.00 | 1,020,000.00 | -1.54% | 72,067 |
| Sep 16, 2025 | 1,034,000.00 | 1,040,000.00 | 1,032,000.00 | 1,036,000.00 | 1,036,000.00 | -0.38% | 54,332 |
| Sep 15, 2025 | 1,032,000.00 | 1,042,000.00 | 1,027,000.00 | 1,040,000.00 | 1,040,000.00 | 0.19% | 70,575 |
| Sep 12, 2025 | 1,037,000.00 | 1,039,000.00 | 1,026,000.00 | 1,038,000.00 | 1,038,000.00 | 0.19% | 78,527 |
| Sep 11, 2025 | 1,038,000.00 | 1,051,000.00 | 1,031,000.00 | 1,036,000.00 | 1,036,000.00 | 0.19% | 104,487 |
| Sep 10, 2025 | 1,041,000.00 | 1,043,000.00 | 1,031,000.00 | 1,034,000.00 | 1,034,000.00 | -0.67% | 57,726 |
| Sep 9, 2025 | 1,053,000.00 | 1,063,000.00 | 1,030,000.00 | 1,041,000.00 | 1,041,000.00 | 0.97% | 79,302 |
| Sep 8, 2025 | 1,032,000.00 | 1,039,000.00 | 1,026,000.00 | 1,031,000.00 | 1,031,000.00 | 0.10% | 35,784 |
| Sep 5, 2025 | 1,015,000.00 | 1,031,000.00 | 1,015,000.00 | 1,030,000.00 | 1,030,000.00 | 1.28% | 57,943 |
| Sep 4, 2025 | 1,006,000.00 | 1,017,000.00 | 1,006,000.00 | 1,017,000.00 | 1,017,000.00 | 0.49% | 52,191 |
| Sep 3, 2025 | 995,000.00 | 1,015,000.00 | 995,000.00 | 1,012,000.00 | 1,012,000.00 | 1.50% | 46,702 |
| Sep 2, 2025 | 1,004,000.00 | 1,007,000.00 | 993,000.00 | 997,000.00 | 997,000.00 | 0.10% | 49,992 |
| Sep 1, 2025 | 1,002,000.00 | 1,006,000.00 | 995,000.00 | 996,000.00 | 996,000.00 | -0.50% | 63,823 |
| Aug 29, 2025 | 1,013,000.00 | 1,018,000.00 | 1,000,000.00 | 1,001,000.00 | 1,001,000.00 | -1.09% | 80,282 |
| Aug 28, 2025 | 1,020,000.00 | 1,025,000.00 | 1,012,000.00 | 1,012,000.00 | 1,012,000.00 | -0.78% | 51,763 |
| Aug 27, 2025 | 1,019,000.00 | 1,028,000.00 | 1,017,000.00 | 1,020,000.00 | 1,020,000.00 | 0.10% | 36,896 |
| Aug 26, 2025 | 1,024,000.00 | 1,036,000.00 | 1,019,000.00 | 1,019,000.00 | 1,019,000.00 | -1.07% | 117,526 |
| Aug 25, 2025 | 1,037,000.00 | 1,041,000.00 | 1,025,000.00 | 1,030,000.00 | 1,030,000.00 | - | 42,011 |
| Aug 22, 2025 | 1,024,000.00 | 1,039,000.00 | 1,019,000.00 | 1,030,000.00 | 1,030,000.00 | 1.28% | 45,492 |
| Aug 21, 2025 | 1,025,000.00 | 1,028,000.00 | 1,016,000.00 | 1,017,000.00 | 1,017,000.00 | -0.20% | 29,573 |
| Aug 20, 2025 | 1,030,000.00 | 1,030,000.00 | 1,011,000.00 | 1,019,000.00 | 1,019,000.00 | -0.49% | 41,004 |
| Aug 19, 2025 | 1,034,000.00 | 1,037,000.00 | 1,021,000.00 | 1,024,000.00 | 1,024,000.00 | -0.39% | 37,537 |
| Aug 18, 2025 | 1,039,000.00 | 1,050,000.00 | 1,026,000.00 | 1,028,000.00 | 1,028,000.00 | -0.48% | 44,618 |
| Aug 14, 2025 | 1,050,000.00 | 1,050,000.00 | 1,031,000.00 | 1,033,000.00 | 1,033,000.00 | -0.67% | 42,456 |