Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,872,000
-13,000 (-0.69%)
Jan 9, 2026, 3:00 PM KST
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 1,786,616.76 | 1,809,679.80 | 1,769,703.87 | 1,786,616.76 | 1,474,052.60 | -0.94% | 45,206 |
| Oct 22, 2025 | 1,757,403.58 | 1,823,517.63 | 1,749,715.90 | 1,803,529.66 | 1,488,006.63 | 2.53% | 59,398 |
| Oct 21, 2025 | 1,748,178.37 | 1,768,166.33 | 1,734,340.54 | 1,758,941.12 | 1,451,218.74 | 0.79% | 55,942 |
| Oct 20, 2025 | 1,723,577.79 | 1,771,241.41 | 1,718,965.18 | 1,745,103.29 | 1,439,801.81 | 1.61% | 66,486 |
| Oct 17, 2025 | 1,732,803.01 | 1,742,028.22 | 1,706,664.90 | 1,717,427.65 | 1,416,967.95 | -1.41% | 50,435 |
| Oct 16, 2025 | 1,717,427.65 | 1,743,565.76 | 1,714,352.58 | 1,742,028.22 | 1,437,264.71 | 0.53% | 50,990 |
| Oct 15, 2025 | 1,599,037.38 | 1,738,953.15 | 1,594,424.77 | 1,732,803.01 | 1,429,653.43 | 9.74% | 221,852 |
| Oct 14, 2025 | 1,552,911.30 | 1,594,424.77 | 1,542,148.55 | 1,579,049.41 | 1,302,798.64 | 0.69% | 65,696 |
| Oct 13, 2025 | 1,559,061.45 | 1,572,899.27 | 1,548,298.69 | 1,568,286.66 | 1,293,918.81 | 0.59% | 57,348 |
| Oct 10, 2025 | 1,562,136.52 | 1,571,361.73 | 1,551,373.77 | 1,559,061.45 | 1,286,307.52 | 0.50% | 48,015 |
| Oct 2, 2025 | 1,557,523.91 | 1,565,211.59 | 1,545,223.62 | 1,551,373.77 | 1,279,964.78 | 0.40% | 54,219 |
| Oct 1, 2025 | 1,535,998.41 | 1,555,986.37 | 1,535,998.41 | 1,545,223.62 | 1,274,890.59 | 0.80% | 41,811 |
| Sep 30, 2025 | 1,537,535.94 | 1,543,686.09 | 1,529,848.26 | 1,532,923.33 | 1,264,742.21 | -0.60% | 54,930 |
| Sep 29, 2025 | 1,543,686.09 | 1,552,911.30 | 1,535,998.41 | 1,542,148.55 | 1,272,353.49 | 0.30% | 38,989 |
| Sep 26, 2025 | 1,552,911.30 | 1,560,598.98 | 1,509,860.30 | 1,537,535.94 | 1,268,547.85 | -2.15% | 61,745 |