Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,034,000
-33,000 (-3.09%)
At close: Aug 1, 2025, 3:30 PM KST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,057,000.00 | 1,070,000.00 | 1,029,000.00 | 1,034,000.00 | 1,034,000.00 | -3.09% | 80,981 |
| Jul 31, 2025 | 1,095,000.00 | 1,102,000.00 | 1,060,000.00 | 1,067,000.00 | 1,067,000.00 | -2.82% | 78,261 |
| Jul 30, 2025 | 1,078,000.00 | 1,108,000.00 | 1,078,000.00 | 1,098,000.00 | 1,098,000.00 | 0.92% | 91,583 |
| Jul 29, 2025 | 1,070,000.00 | 1,095,000.00 | 1,070,000.00 | 1,088,000.00 | 1,088,000.00 | 1.97% | 69,862 |
| Jul 28, 2025 | 1,078,000.00 | 1,079,000.00 | 1,054,000.00 | 1,067,000.00 | 1,067,000.00 | 0.09% | 62,136 |
| Jul 25, 2025 | 1,089,000.00 | 1,089,000.00 | 1,062,000.00 | 1,066,000.00 | 1,066,000.00 | -2.02% | 62,803 |
| Jul 24, 2025 | 1,080,000.00 | 1,130,000.00 | 1,078,000.00 | 1,088,000.00 | 1,088,000.00 | 2.26% | 191,667 |
| Jul 23, 2025 | 1,058,000.00 | 1,078,000.00 | 1,046,000.00 | 1,064,000.00 | 1,064,000.00 | 2.11% | 116,037 |
| Jul 22, 2025 | 1,039,000.00 | 1,051,000.00 | 1,036,000.00 | 1,042,000.00 | 1,042,000.00 | 0.29% | 52,515 |
| Jul 21, 2025 | 1,054,000.00 | 1,057,000.00 | 1,035,000.00 | 1,039,000.00 | 1,039,000.00 | -1.14% | 57,668 |
| Jul 18, 2025 | 1,080,000.00 | 1,080,000.00 | 1,033,000.00 | 1,051,000.00 | 1,051,000.00 | -1.78% | 84,342 |
| Jul 17, 2025 | 1,048,000.00 | 1,084,000.00 | 1,037,000.00 | 1,070,000.00 | 1,070,000.00 | 3.58% | 111,025 |
| Jul 16, 2025 | 1,028,000.00 | 1,036,000.00 | 1,023,000.00 | 1,033,000.00 | 1,033,000.00 | 0.19% | 54,108 |
| Jul 15, 2025 | 1,040,000.00 | 1,050,000.00 | 1,023,000.00 | 1,031,000.00 | 1,031,000.00 | -1.06% | 81,869 |
| Jul 14, 2025 | 1,054,000.00 | 1,059,000.00 | 1,037,000.00 | 1,042,000.00 | 1,042,000.00 | -1.42% | 55,795 |
| Jul 11, 2025 | 1,067,000.00 | 1,084,000.00 | 1,057,000.00 | 1,057,000.00 | 1,057,000.00 | -2.13% | 324,342 |
| Jul 10, 2025 | 1,019,000.00 | 1,087,000.00 | 1,018,000.00 | 1,080,000.00 | 1,080,000.00 | 6.09% | 206,766 |
| Jul 9, 2025 | 1,017,000.00 | 1,025,000.00 | 1,008,000.00 | 1,018,000.00 | 1,018,000.00 | 0.49% | 56,625 |
| Jul 8, 2025 | 1,030,000.00 | 1,035,000.00 | 1,007,000.00 | 1,013,000.00 | 1,013,000.00 | -1.55% | 69,904 |
| Jul 7, 2025 | 1,039,000.00 | 1,040,000.00 | 1,024,000.00 | 1,029,000.00 | 1,029,000.00 | -0.87% | 45,249 |
| Jul 4, 2025 | 1,053,000.00 | 1,056,000.00 | 1,030,000.00 | 1,038,000.00 | 1,038,000.00 | -0.57% | 80,722 |
| Jul 3, 2025 | 1,015,000.00 | 1,053,000.00 | 1,002,000.00 | 1,044,000.00 | 1,044,000.00 | 3.47% | 125,757 |
| Jul 2, 2025 | 999,000.00 | 1,025,000.00 | 994,000.00 | 1,009,000.00 | 1,009,000.00 | 0.60% | 82,004 |
| Jul 1, 2025 | 994,000.00 | 1,003,000.00 | 994,000.00 | 1,003,000.00 | 1,003,000.00 | 1.11% | 55,763 |
| Jun 30, 2025 | 1,001,000.00 | 1,001,000.00 | 992,000.00 | 992,000.00 | 992,000.00 | -0.40% | 44,549 |
| Jun 27, 2025 | 1,004,000.00 | 1,005,000.00 | 993,000.00 | 996,000.00 | 996,000.00 | -0.30% | 42,156 |
| Jun 26, 2025 | 1,007,000.00 | 1,010,000.00 | 992,000.00 | 999,000.00 | 999,000.00 | -0.50% | 55,487 |
| Jun 25, 2025 | 1,000,000.00 | 1,010,000.00 | 991,000.00 | 1,004,000.00 | 1,004,000.00 | - | 57,537 |
| Jun 24, 2025 | 1,004,000.00 | 1,006,000.00 | 998,000.00 | 1,004,000.00 | 1,004,000.00 | 1.21% | 71,516 |
| Jun 23, 2025 | 1,003,000.00 | 1,003,000.00 | 990,000.00 | 992,000.00 | 992,000.00 | -2.36% | 70,626 |
| Jun 20, 2025 | 1,004,000.00 | 1,021,000.00 | 1,000,000.00 | 1,016,000.00 | 1,016,000.00 | 1.70% | 124,199 |
| Jun 19, 2025 | 1,006,000.00 | 1,006,000.00 | 996,000.00 | 999,000.00 | 999,000.00 | -0.50% | 45,500 |
| Jun 18, 2025 | 1,003,000.00 | 1,008,000.00 | 996,000.00 | 1,004,000.00 | 1,004,000.00 | -0.59% | 70,444 |
| Jun 17, 2025 | 1,019,000.00 | 1,024,000.00 | 1,006,000.00 | 1,010,000.00 | 1,010,000.00 | -0.49% | 72,268 |
| Jun 16, 2025 | 1,019,000.00 | 1,021,000.00 | 1,009,000.00 | 1,015,000.00 | 1,015,000.00 | -0.39% | 49,083 |
| Jun 13, 2025 | 1,030,000.00 | 1,035,000.00 | 1,008,000.00 | 1,019,000.00 | 1,019,000.00 | -0.97% | 99,235 |
| Jun 12, 2025 | 1,038,000.00 | 1,042,000.00 | 1,025,000.00 | 1,029,000.00 | 1,029,000.00 | -1.34% | 96,797 |
| Jun 11, 2025 | 1,038,000.00 | 1,048,000.00 | 1,032,000.00 | 1,043,000.00 | 1,043,000.00 | 0.29% | 67,525 |
| Jun 10, 2025 | 1,034,000.00 | 1,041,000.00 | 1,023,000.00 | 1,040,000.00 | 1,040,000.00 | 0.68% | 74,543 |
| Jun 9, 2025 | 1,023,000.00 | 1,036,000.00 | 1,016,000.00 | 1,033,000.00 | 1,033,000.00 | 1.37% | 77,888 |
| Jun 5, 2025 | 1,027,000.00 | 1,040,000.00 | 1,015,000.00 | 1,019,000.00 | 1,019,000.00 | -1.45% | 90,871 |
| Jun 4, 2025 | 1,031,000.00 | 1,040,000.00 | 1,025,000.00 | 1,034,000.00 | 1,034,000.00 | 0.29% | 89,360 |
| Jun 2, 2025 | 1,023,000.00 | 1,043,000.00 | 1,023,000.00 | 1,031,000.00 | 1,031,000.00 | -0.10% | 51,778 |
| May 30, 2025 | 1,022,000.00 | 1,049,000.00 | 1,019,000.00 | 1,032,000.00 | 1,032,000.00 | 0.58% | 116,149 |
| May 29, 2025 | 1,034,000.00 | 1,037,000.00 | 1,015,000.00 | 1,026,000.00 | 1,026,000.00 | -0.19% | 95,534 |
| May 28, 2025 | 1,028,000.00 | 1,038,000.00 | 1,023,000.00 | 1,028,000.00 | 1,028,000.00 | 0.19% | 42,286 |
| May 27, 2025 | 1,033,000.00 | 1,042,000.00 | 1,023,000.00 | 1,026,000.00 | 1,026,000.00 | -1.63% | 63,210 |
| May 26, 2025 | 1,030,000.00 | 1,043,000.00 | 1,013,000.00 | 1,043,000.00 | 1,043,000.00 | 2.66% | 95,760 |
| May 23, 2025 | 1,080,000.00 | 1,084,000.00 | 1,016,000.00 | 1,016,000.00 | 1,016,000.00 | -5.93% | 115,277 |
| May 22, 2025 | 1,161,000.00 | 1,190,000.00 | 1,073,000.00 | 1,080,000.00 | 1,080,000.00 | -1.82% | 246,613 |