Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,617,000
-40,000 (-2.41%)
Last updated: Mar 12, 2026, 1:25 PM KST
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,650,000.00 | 1,650,000.00 | 1,610,000.00 | 1,629,000.00 | - | -1.69% | 21,281 |
| Mar 11, 2026 | 1,630,000.00 | 1,693,000.00 | 1,626,000.00 | 1,657,000.00 | 1,657,000.00 | 4.08% | 48,088 |
| Mar 10, 2026 | 1,638,000.00 | 1,640,000.00 | 1,579,000.00 | 1,592,000.00 | 1,592,000.00 | 0.82% | 48,257 |
| Mar 9, 2026 | 1,558,000.00 | 1,602,000.00 | 1,542,000.00 | 1,579,000.00 | 1,579,000.00 | -3.95% | 56,445 |
| Mar 6, 2026 | 1,614,000.00 | 1,668,000.00 | 1,599,000.00 | 1,644,000.00 | 1,644,000.00 | -0.18% | 57,326 |
| Mar 5, 2026 | 1,626,000.00 | 1,669,000.00 | 1,588,000.00 | 1,647,000.00 | 1,647,000.00 | 8.64% | 70,178 |
| Mar 4, 2026 | 1,639,000.00 | 1,650,000.00 | 1,501,000.00 | 1,516,000.00 | 1,516,000.00 | -9.82% | 83,414 |
| Mar 3, 2026 | 1,775,000.00 | 1,775,000.00 | 1,679,000.00 | 1,681,000.00 | 1,681,000.00 | -5.46% | 81,261 |
| Feb 27, 2026 | 1,760,000.00 | 1,778,000.00 | 1,741,000.00 | 1,778,000.00 | 1,778,000.00 | 0.68% | 94,719 |
| Feb 26, 2026 | 1,728,000.00 | 1,775,000.00 | 1,728,000.00 | 1,766,000.00 | 1,766,000.00 | 2.20% | 88,413 |
| Feb 25, 2026 | 1,723,000.00 | 1,732,000.00 | 1,715,000.00 | 1,728,000.00 | 1,728,000.00 | 0.29% | 45,601 |
| Feb 24, 2026 | 1,747,000.00 | 1,747,000.00 | 1,719,000.00 | 1,723,000.00 | 1,723,000.00 | 0.35% | 47,116 |
| Feb 23, 2026 | 1,741,000.00 | 1,757,000.00 | 1,713,000.00 | 1,717,000.00 | 1,717,000.00 | -1.09% | 64,301 |
| Feb 20, 2026 | 1,729,000.00 | 1,739,000.00 | 1,727,000.00 | 1,736,000.00 | 1,736,000.00 | 0.93% | 32,604 |
| Feb 19, 2026 | 1,712,000.00 | 1,753,000.00 | 1,712,000.00 | 1,720,000.00 | 1,720,000.00 | 0.58% | 40,411 |
| Feb 13, 2026 | 1,710,000.00 | 1,715,000.00 | 1,702,000.00 | 1,710,000.00 | 1,710,000.00 | -0.52% | 30,115 |
| Feb 12, 2026 | 1,727,000.00 | 1,728,000.00 | 1,707,000.00 | 1,719,000.00 | 1,719,000.00 | 0.41% | 39,569 |
| Feb 11, 2026 | 1,732,000.00 | 1,743,000.00 | 1,710,000.00 | 1,712,000.00 | 1,712,000.00 | 0.12% | 31,290 |
| Feb 10, 2026 | 1,705,000.00 | 1,740,000.00 | 1,691,000.00 | 1,710,000.00 | 1,710,000.00 | 0.94% | 46,371 |
| Feb 9, 2026 | 1,704,000.00 | 1,717,000.00 | 1,676,000.00 | 1,694,000.00 | 1,694,000.00 | 1.56% | 57,218 |
| Feb 6, 2026 | 1,688,000.00 | 1,688,000.00 | 1,637,000.00 | 1,668,000.00 | 1,668,000.00 | -1.88% | 57,738 |
| Feb 5, 2026 | 1,792,000.00 | 1,795,000.00 | 1,700,000.00 | 1,700,000.00 | 1,700,000.00 | -3.35% | 59,550 |
| Feb 4, 2026 | 1,755,000.00 | 1,778,000.00 | 1,745,000.00 | 1,759,000.00 | 1,759,000.00 | 0.57% | 54,087 |
| Feb 3, 2026 | 1,717,000.00 | 1,756,000.00 | 1,712,000.00 | 1,749,000.00 | 1,749,000.00 | 2.22% | 50,120 |
| Feb 2, 2026 | 1,745,000.00 | 1,763,000.00 | 1,705,000.00 | 1,711,000.00 | 1,711,000.00 | -1.95% | 67,005 |
| Jan 30, 2026 | 1,781,000.00 | 1,782,000.00 | 1,745,000.00 | 1,745,000.00 | 1,745,000.00 | -1.75% | 63,642 |
| Jan 29, 2026 | 1,796,000.00 | 1,798,000.00 | 1,765,000.00 | 1,776,000.00 | 1,776,000.00 | -0.84% | 67,355 |
| 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% | 74,402 |
| 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% | 72,980 |
| 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% | 182,684 |
| 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% | 42,737 |
| 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% | 68,134 |
| 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% | 86,681 |
| 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% | 68,736 |
| 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% | 70,385 |
| 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% | 128,454 |
| 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 |