Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,877,331
0.00 (0.00%)
At close: Nov 20, 2025
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,917,307.32 | 1,931,145.14 | 1,860,418.49 | 1,877,331.39 | 1,877,331.38 | -0.89% | 183,193 |
| Oct 28, 2025 | 1,911,157.18 | 1,944,982.97 | 1,858,880.95 | 1,894,244.28 | 1,894,244.28 | 1.99% | 106,110 |
| Oct 27, 2025 | 1,823,517.63 | 1,861,956.03 | 1,821,980.09 | 1,857,343.42 | 1,857,343.42 | 2.55% | 70,927 |
| Oct 24, 2025 | 1,811,217.34 | 1,835,817.92 | 1,800,454.59 | 1,811,217.34 | 1,811,217.34 | 1.38% | 39,426 |
| Oct 23, 2025 | 1,786,616.76 | 1,809,679.80 | 1,769,703.87 | 1,786,616.76 | 1,786,616.76 | -0.94% | 45,206 |
| Oct 22, 2025 | 1,757,403.58 | 1,823,517.63 | 1,749,715.90 | 1,803,529.66 | 1,803,529.66 | 2.53% | 59,398 |
| Oct 21, 2025 | 1,748,178.37 | 1,768,166.33 | 1,734,340.54 | 1,758,941.12 | 1,758,941.12 | 0.79% | 55,942 |
| Oct 20, 2025 | 1,723,577.79 | 1,771,241.41 | 1,718,965.18 | 1,745,103.29 | 1,745,103.29 | 1.61% | 66,486 |
| Oct 17, 2025 | 1,732,803.01 | 1,742,028.22 | 1,706,664.90 | 1,717,427.65 | 1,717,427.65 | -1.41% | 50,435 |
| Oct 16, 2025 | 1,717,427.65 | 1,743,565.76 | 1,714,352.58 | 1,742,028.22 | 1,742,028.22 | 0.53% | 50,990 |
| Oct 15, 2025 | 1,599,037.38 | 1,738,953.15 | 1,594,424.77 | 1,732,803.01 | 1,732,803.01 | 9.74% | 221,852 |
| Oct 14, 2025 | 1,552,911.30 | 1,594,424.77 | 1,542,148.55 | 1,579,049.41 | 1,579,049.41 | 0.69% | 65,696 |
| Oct 13, 2025 | 1,559,061.45 | 1,572,899.27 | 1,548,298.69 | 1,568,286.66 | 1,568,286.66 | 0.59% | 57,348 |
| Oct 10, 2025 | 1,562,136.52 | 1,571,361.73 | 1,551,373.77 | 1,559,061.45 | 1,559,061.45 | 0.50% | 48,015 |
| Oct 2, 2025 | 1,557,523.91 | 1,565,211.59 | 1,545,223.62 | 1,551,373.77 | 1,551,373.77 | 0.40% | 54,219 |
| Oct 1, 2025 | 1,535,998.41 | 1,555,986.37 | 1,535,998.41 | 1,545,223.62 | 1,545,223.62 | 0.80% | 41,811 |
| Sep 30, 2025 | 1,537,535.94 | 1,543,686.09 | 1,529,848.26 | 1,532,923.33 | 1,532,923.33 | -0.60% | 54,930 |
| Sep 29, 2025 | 1,543,686.09 | 1,552,911.30 | 1,535,998.41 | 1,542,148.55 | 1,542,148.55 | 0.30% | 38,989 |
| Sep 26, 2025 | 1,552,911.30 | 1,560,598.98 | 1,509,860.30 | 1,537,535.94 | 1,537,535.94 | -2.15% | 61,745 |
| Sep 25, 2025 | 1,606,725.06 | 1,608,262.60 | 1,569,824.20 | 1,571,361.73 | 1,571,361.73 | -2.29% | 50,997 |
| Sep 24, 2025 | 1,597,499.84 | 1,608,262.60 | 1,589,812.16 | 1,608,262.60 | 1,608,262.60 | 0.97% | 46,385 |
| Sep 23, 2025 | 1,569,824.20 | 1,609,800.13 | 1,569,824.20 | 1,592,887.24 | 1,592,887.24 | 0.97% | 53,941 |
| Sep 22, 2025 | 1,577,511.88 | 1,585,199.56 | 1,563,674.05 | 1,577,511.88 | 1,577,511.88 | 0.20% | 33,487 |
| Sep 19, 2025 | 1,572,899.27 | 1,583,662.02 | 1,568,286.66 | 1,574,436.80 | 1,574,436.80 | -0.49% | 59,316 |
| Sep 18, 2025 | 1,572,899.27 | 1,583,662.02 | 1,565,211.59 | 1,582,124.48 | 1,582,124.48 | 0.88% | 33,344 |
| Sep 17, 2025 | 1,582,124.48 | 1,589,812.16 | 1,566,749.13 | 1,568,286.66 | 1,568,286.66 | -1.54% | 46,871 |
| Sep 16, 2025 | 1,589,812.16 | 1,599,037.38 | 1,586,737.09 | 1,592,887.24 | 1,592,887.24 | -0.38% | 32,052 |
| Sep 15, 2025 | 1,586,737.09 | 1,602,112.45 | 1,579,049.41 | 1,599,037.38 | 1,599,037.38 | 0.19% | 41,809 |
| Sep 12, 2025 | 1,594,424.77 | 1,597,499.84 | 1,577,511.88 | 1,595,962.31 | 1,595,962.31 | 0.19% | 51,073 |
| Sep 11, 2025 | 1,595,962.31 | 1,615,950.28 | 1,585,199.56 | 1,592,887.24 | 1,592,887.24 | 0.19% | 67,957 |
| Sep 10, 2025 | 1,600,574.92 | 1,603,649.99 | 1,585,199.56 | 1,589,812.16 | 1,589,812.16 | -0.67% | 35,699 |
| Sep 9, 2025 | 1,619,025.35 | 1,634,400.71 | 1,583,662.02 | 1,600,574.92 | 1,600,574.92 | 0.97% | 48,703 |
| Sep 8, 2025 | 1,586,737.09 | 1,597,499.84 | 1,577,511.88 | 1,585,199.56 | 1,585,199.56 | 0.10% | 21,287 |
| Sep 5, 2025 | 1,560,598.98 | 1,585,199.56 | 1,560,598.98 | 1,583,662.02 | 1,583,662.02 | 1.28% | 34,131 |
| Sep 4, 2025 | 1,546,761.16 | 1,563,674.05 | 1,546,761.16 | 1,563,674.05 | 1,563,674.05 | 0.49% | 33,944 |
| Sep 3, 2025 | 1,529,848.26 | 1,560,598.98 | 1,529,848.26 | 1,555,986.37 | 1,555,986.37 | 1.50% | 30,374 |
| Sep 2, 2025 | 1,543,686.09 | 1,548,298.69 | 1,526,773.19 | 1,532,923.33 | 1,532,923.33 | 0.10% | 32,514 |
| Sep 1, 2025 | 1,540,611.01 | 1,546,761.16 | 1,529,848.26 | 1,531,385.80 | 1,531,385.80 | -0.50% | 39,242 |
| Aug 29, 2025 | 1,557,523.91 | 1,565,211.59 | 1,537,535.94 | 1,539,073.48 | 1,539,073.48 | -1.09% | 52,214 |
| Aug 28, 2025 | 1,568,286.66 | 1,575,974.34 | 1,555,986.37 | 1,555,986.37 | 1,555,986.37 | -0.78% | 33,666 |
| Aug 27, 2025 | 1,566,749.13 | 1,580,586.95 | 1,563,674.05 | 1,568,286.66 | 1,568,286.66 | 0.10% | 23,996 |
| Aug 26, 2025 | 1,574,436.80 | 1,592,887.24 | 1,566,749.13 | 1,566,749.13 | 1,566,749.12 | -1.07% | 51,364 |
| Aug 25, 2025 | 1,594,424.77 | 1,600,574.92 | 1,575,974.34 | 1,583,662.02 | 1,583,662.02 | - | 27,323 |
| Aug 22, 2025 | 1,574,436.80 | 1,597,499.84 | 1,566,749.13 | 1,583,662.02 | 1,583,662.02 | 1.28% | 29,587 |
| Aug 21, 2025 | 1,575,974.34 | 1,580,586.95 | 1,562,136.52 | 1,563,674.05 | 1,563,674.05 | -0.20% | 19,234 |
| Aug 20, 2025 | 1,583,662.02 | 1,583,662.02 | 1,554,448.84 | 1,566,749.13 | 1,566,749.12 | -0.49% | 26,668 |
| Aug 19, 2025 | 1,589,812.16 | 1,594,424.77 | 1,569,824.20 | 1,574,436.80 | 1,574,436.80 | -0.39% | 22,071 |
| Aug 18, 2025 | 1,597,499.84 | 1,614,412.74 | 1,577,511.88 | 1,580,586.95 | 1,580,586.95 | -0.48% | 26,275 |
| Aug 14, 2025 | 1,614,412.74 | 1,614,412.74 | 1,585,199.56 | 1,588,274.63 | 1,588,274.63 | -0.67% | 27,613 |
| Aug 13, 2025 | 1,583,662.02 | 1,599,037.38 | 1,577,511.88 | 1,599,037.38 | 1,599,037.38 | 1.86% | 23,023 |