Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,548,000
-16,000 (-1.02%)
At close: Aug 14, 2026
Samsung Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,557,000.00 | 1,568,000.00 | 1,548,000.00 | 1,561,000.00 | - | -0.19% | 472 |
| Aug 13, 2026 | 1,556,000.00 | 1,571,000.00 | 1,531,000.00 | 1,564,000.00 | 1,564,000.00 | 0.97% | 55,792 |
| Aug 12, 2026 | 1,609,000.00 | 1,628,000.00 | 1,545,000.00 | 1,549,000.00 | 1,549,000.00 | -3.73% | 69,313 |
| Aug 11, 2026 | 1,571,000.00 | 1,623,000.00 | 1,567,000.00 | 1,609,000.00 | 1,609,000.00 | 2.55% | 69,856 |
| Aug 10, 2026 | 1,556,000.00 | 1,572,000.00 | 1,532,000.00 | 1,569,000.00 | 1,569,000.00 | 0.84% | 42,211 |
| Aug 7, 2026 | 1,503,000.00 | 1,556,000.00 | 1,490,000.00 | 1,556,000.00 | 1,556,000.00 | 2.77% | 51,786 |
| Aug 6, 2026 | 1,505,000.00 | 1,514,000.00 | 1,477,000.00 | 1,514,000.00 | 1,514,000.00 | 1.54% | 48,730 |
| Aug 5, 2026 | 1,473,000.00 | 1,519,000.00 | 1,473,000.00 | 1,491,000.00 | 1,491,000.00 | 1.02% | 51,158 |
| Aug 4, 2026 | 1,424,000.00 | 1,476,000.00 | 1,406,000.00 | 1,476,000.00 | 1,476,000.00 | 3.72% | 51,711 |
| Aug 3, 2026 | 1,473,000.00 | 1,473,000.00 | 1,411,000.00 | 1,423,000.00 | 1,423,000.00 | -4.18% | 47,113 |
| Jul 31, 2026 | 1,526,000.00 | 1,537,000.00 | 1,455,000.00 | 1,485,000.00 | 1,485,000.00 | -2.75% | 90,690 |
| Jul 30, 2026 | 1,473,000.00 | 1,541,000.00 | 1,442,000.00 | 1,527,000.00 | 1,527,000.00 | 3.25% | 83,710 |
| Jul 29, 2026 | 1,544,000.00 | 1,561,000.00 | 1,435,000.00 | 1,479,000.00 | 1,479,000.00 | -4.52% | 91,074 |
| Jul 28, 2026 | 1,533,000.00 | 1,575,000.00 | 1,512,000.00 | 1,549,000.00 | 1,549,000.00 | 0.26% | 155,654 |
| Jul 27, 2026 | 1,499,000.00 | 1,575,000.00 | 1,486,000.00 | 1,545,000.00 | 1,545,000.00 | 1.78% | 98,860 |
| Jul 24, 2026 | 1,380,000.00 | 1,537,000.00 | 1,380,000.00 | 1,518,000.00 | 1,518,000.00 | 10.08% | 198,056 |
| Jul 23, 2026 | 1,399,000.00 | 1,414,000.00 | 1,360,000.00 | 1,379,000.00 | 1,379,000.00 | 0.51% | 42,236 |
| Jul 22, 2026 | 1,415,000.00 | 1,437,000.00 | 1,372,000.00 | 1,372,000.00 | 1,372,000.00 | -1.65% | 37,607 |
| Jul 21, 2026 | 1,367,000.00 | 1,415,000.00 | 1,346,000.00 | 1,395,000.00 | 1,395,000.00 | 3.72% | 51,667 |
| Jul 20, 2026 | 1,428,000.00 | 1,428,000.00 | 1,341,000.00 | 1,345,000.00 | 1,345,000.00 | -3.65% | 40,454 |
| Jul 16, 2026 | 1,389,000.00 | 1,408,000.00 | 1,355,000.00 | 1,396,000.00 | 1,396,000.00 | 0.94% | 29,974 |
| Jul 15, 2026 | 1,384,000.00 | 1,418,000.00 | 1,376,000.00 | 1,383,000.00 | 1,383,000.00 | 1.10% | 40,849 |
| Jul 14, 2026 | 1,387,000.00 | 1,400,000.00 | 1,339,000.00 | 1,368,000.00 | 1,368,000.00 | -2.29% | 64,284 |
| Jul 13, 2026 | 1,400,000.00 | 1,445,000.00 | 1,383,000.00 | 1,400,000.00 | 1,400,000.00 | 0.36% | 45,614 |
| Jul 10, 2026 | 1,350,000.00 | 1,415,000.00 | 1,333,000.00 | 1,395,000.00 | 1,395,000.00 | 5.28% | 43,685 |
| Jul 9, 2026 | 1,378,000.00 | 1,379,000.00 | 1,304,000.00 | 1,325,000.00 | 1,325,000.00 | -2.79% | 51,344 |
| Jul 8, 2026 | 1,420,000.00 | 1,432,000.00 | 1,350,000.00 | 1,363,000.00 | 1,363,000.00 | -4.15% | 48,968 |
| Jul 7, 2026 | 1,391,000.00 | 1,426,000.00 | 1,376,000.00 | 1,422,000.00 | 1,422,000.00 | 1.21% | 51,193 |
| Jul 6, 2026 | 1,421,000.00 | 1,422,000.00 | 1,373,000.00 | 1,405,000.00 | 1,405,000.00 | -1.13% | 35,577 |
| Jul 3, 2026 | 1,438,000.00 | 1,460,000.00 | 1,401,000.00 | 1,421,000.00 | 1,421,000.00 | 1.07% | 54,162 |
| Jul 2, 2026 | 1,397,000.00 | 1,450,000.00 | 1,353,000.00 | 1,406,000.00 | 1,406,000.00 | 0.72% | 64,351 |
| Jul 1, 2026 | 1,419,000.00 | 1,419,000.00 | 1,352,000.00 | 1,396,000.00 | 1,396,000.00 | 0.36% | 39,712 |
| Jun 30, 2026 | 1,449,000.00 | 1,459,000.00 | 1,380,000.00 | 1,391,000.00 | 1,391,000.00 | -3.94% | 73,794 |
| Jun 29, 2026 | 1,358,000.00 | 1,456,000.00 | 1,347,000.00 | 1,448,000.00 | 1,448,000.00 | 7.82% | 85,788 |
| Jun 26, 2026 | 1,401,000.00 | 1,402,000.00 | 1,309,000.00 | 1,343,000.00 | 1,343,000.00 | -3.10% | 53,455 |
| Jun 25, 2026 | 1,383,000.00 | 1,428,000.00 | 1,361,000.00 | 1,386,000.00 | 1,386,000.00 | 0.07% | 76,241 |
| Jun 24, 2026 | 1,290,000.00 | 1,396,000.00 | 1,258,000.00 | 1,385,000.00 | 1,385,000.00 | 8.80% | 95,518 |
| Jun 23, 2026 | 1,300,000.00 | 1,344,000.00 | 1,270,000.00 | 1,273,000.00 | 1,273,000.00 | -1.70% | 61,840 |
| Jun 22, 2026 | 1,374,000.00 | 1,374,000.00 | 1,290,000.00 | 1,295,000.00 | 1,295,000.00 | -5.75% | 51,541 |
| Jun 19, 2026 | 1,442,000.00 | 1,443,000.00 | 1,346,000.00 | 1,374,000.00 | 1,374,000.00 | -3.92% | 99,207 |
| Jun 18, 2026 | 1,376,000.00 | 1,456,000.00 | 1,362,000.00 | 1,430,000.00 | 1,430,000.00 | 4.38% | 112,033 |
| Jun 17, 2026 | 1,340,000.00 | 1,380,500.00 | 1,315,000.00 | 1,370,000.00 | 1,370,000.00 | 2.78% | 60,218 |
| Jun 16, 2026 | 1,349,000.00 | 1,357,000.00 | 1,321,000.00 | 1,333,000.00 | 1,333,000.00 | 0.08% | 40,379 |
| Jun 15, 2026 | 1,324,000.00 | 1,359,000.00 | 1,320,000.00 | 1,332,000.00 | 1,332,000.00 | 2.86% | 43,859 |
| Jun 12, 2026 | 1,320,000.00 | 1,326,000.00 | 1,282,000.00 | 1,295,000.00 | 1,295,000.00 | 0.70% | 54,753 |
| Jun 11, 2026 | 1,270,000.00 | 1,310,000.00 | 1,244,000.00 | 1,286,000.00 | 1,286,000.00 | -0.92% | 66,303 |
| Jun 10, 2026 | 1,291,000.00 | 1,305,000.00 | 1,253,000.00 | 1,298,000.00 | 1,298,000.00 | 0.15% | 44,562 |
| Jun 9, 2026 | 1,255,000.00 | 1,307,000.00 | 1,238,000.00 | 1,296,000.00 | 1,296,000.00 | 4.26% | 58,881 |
| Jun 8, 2026 | 1,268,000.00 | 1,295,000.00 | 1,228,000.00 | 1,243,000.00 | 1,243,000.00 | -7.24% | 78,136 |
| Jun 5, 2026 | 1,377,000.00 | 1,408,000.00 | 1,329,000.00 | 1,340,000.00 | 1,340,000.00 | -0.74% | 47,701 |