Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,343,000
-43,000 (-3.10%)
At close: Jun 26, 2026
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,375,000.00 | 1,383,000.00 | 1,342,000.00 | 1,350,000.00 | 1,350,000.00 | -1.24% | 69,504 |
| Jun 2, 2026 | 1,363,000.00 | 1,401,000.00 | 1,350,000.00 | 1,367,000.00 | 1,367,000.00 | -0.73% | 54,844 |
| Jun 1, 2026 | 1,356,000.00 | 1,400,000.00 | 1,344,000.00 | 1,377,000.00 | 1,377,000.00 | 1.03% | 67,442 |
| May 29, 2026 | 1,379,000.00 | 1,386,000.00 | 1,336,000.00 | 1,363,000.00 | 1,363,000.00 | -0.73% | 125,269 |
| May 28, 2026 | 1,393,000.00 | 1,405,000.00 | 1,340,000.00 | 1,373,000.00 | 1,373,000.00 | -0.79% | 58,500 |
| May 27, 2026 | 1,415,000.00 | 1,419,000.00 | 1,375,000.00 | 1,384,000.00 | 1,384,000.00 | -2.88% | 45,686 |
| May 26, 2026 | 1,431,000.00 | 1,438,000.00 | 1,416,000.00 | 1,425,000.00 | 1,425,000.00 | 0.71% | 44,640 |
| May 22, 2026 | 1,402,000.00 | 1,444,000.00 | 1,387,000.00 | 1,415,000.00 | 1,415,000.00 | 1.43% | 65,301 |
| May 21, 2026 | 1,368,000.00 | 1,404,000.00 | 1,366,000.00 | 1,395,000.00 | 1,395,000.00 | 4.34% | 50,454 |
| May 20, 2026 | 1,347,000.00 | 1,361,000.00 | 1,300,000.00 | 1,337,000.00 | 1,337,000.00 | -0.67% | 82,110 |
| May 19, 2026 | 1,375,000.00 | 1,382,000.00 | 1,336,000.00 | 1,346,000.00 | 1,346,000.00 | -2.89% | 65,419 |
| May 18, 2026 | 1,415,000.00 | 1,415,000.00 | 1,356,000.00 | 1,386,000.00 | 1,386,000.00 | -2.33% | 54,233 |
| May 15, 2026 | 1,443,000.00 | 1,469,000.00 | 1,400,000.00 | 1,419,000.00 | 1,419,000.00 | -2.07% | 82,232 |
| May 14, 2026 | 1,403,000.00 | 1,449,000.00 | 1,387,000.00 | 1,449,000.00 | 1,449,000.00 | 2.77% | 75,777 |
| May 13, 2026 | 1,443,000.00 | 1,459,000.00 | 1,402,000.00 | 1,410,000.00 | 1,410,000.00 | -2.29% | 76,826 |
| May 12, 2026 | 1,455,000.00 | 1,477,000.00 | 1,420,000.00 | 1,443,000.00 | 1,443,000.00 | -1.03% | 84,654 |
| May 11, 2026 | 1,470,000.00 | 1,471,000.00 | 1,454,000.00 | 1,458,000.00 | 1,458,000.00 | -0.95% | 67,575 |
| May 8, 2026 | 1,470,000.00 | 1,485,000.00 | 1,455,000.00 | 1,472,000.00 | 1,472,000.00 | 0.27% | 62,357 |
| May 7, 2026 | 1,482,000.00 | 1,486,000.00 | 1,467,000.00 | 1,468,000.00 | 1,468,000.00 | -0.81% | 66,462 |
| May 6, 2026 | 1,497,000.00 | 1,498,000.00 | 1,469,000.00 | 1,480,000.00 | 1,480,000.00 | -0.34% | 102,714 |
| May 4, 2026 | 1,485,000.00 | 1,486,000.00 | 1,460,000.00 | 1,485,000.00 | 1,485,000.00 | 1.02% | 91,513 |
| Apr 30, 2026 | 1,474,000.00 | 1,484,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | -0.20% | 44,392 |
| Apr 29, 2026 | 1,512,000.00 | 1,515,000.00 | 1,472,000.00 | 1,473,000.00 | 1,473,000.00 | -2.06% | 70,039 |
| Apr 28, 2026 | 1,512,000.00 | 1,519,000.00 | 1,504,000.00 | 1,504,000.00 | 1,504,000.00 | -0.33% | 40,648 |
| Apr 27, 2026 | 1,528,000.00 | 1,529,000.00 | 1,509,000.00 | 1,509,000.00 | 1,509,000.00 | -1.24% | 88,430 |
| Apr 24, 2026 | 1,525,000.00 | 1,533,000.00 | 1,514,000.00 | 1,528,000.00 | 1,528,000.00 | 0.92% | 50,722 |
| Apr 23, 2026 | 1,600,000.00 | 1,600,000.00 | 1,513,000.00 | 1,514,000.00 | 1,514,000.00 | -3.01% | 139,459 |
| Apr 22, 2026 | 1,584,000.00 | 1,597,000.00 | 1,557,000.00 | 1,561,000.00 | 1,561,000.00 | -1.70% | 44,636 |
| Apr 21, 2026 | 1,607,000.00 | 1,608,000.00 | 1,585,000.00 | 1,588,000.00 | 1,588,000.00 | -1.06% | 47,766 |
| Apr 20, 2026 | 1,607,000.00 | 1,614,000.00 | 1,591,000.00 | 1,605,000.00 | 1,605,000.00 | 0.25% | 25,519 |
| Apr 17, 2026 | 1,612,000.00 | 1,613,000.00 | 1,591,000.00 | 1,601,000.00 | 1,601,000.00 | -0.93% | 26,261 |
| Apr 16, 2026 | 1,602,000.00 | 1,625,000.00 | 1,602,000.00 | 1,616,000.00 | 1,616,000.00 | 0.87% | 32,491 |
| Apr 15, 2026 | 1,555,000.00 | 1,619,000.00 | 1,554,000.00 | 1,602,000.00 | 1,602,000.00 | 4.30% | 64,483 |
| Apr 14, 2026 | 1,553,000.00 | 1,563,000.00 | 1,530,000.00 | 1,536,000.00 | 1,536,000.00 | -0.90% | 67,443 |