Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,182,000
-24,000 (-1.99%)
Oct 14, 2026, 3:30 PM KST
Samsung Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,198,000.00 | 1,200,000.00 | 1,165,000.00 | 1,182,000.00 | 1,182,000.00 | -1.99% | 57,581 |
| Oct 13, 2026 | 1,196,000.00 | 1,207,000.00 | 1,165,000.00 | 1,206,000.00 | 1,206,000.00 | 0.42% | 52,583 |
| Oct 12, 2026 | 1,216,000.00 | 1,217,000.00 | 1,179,000.00 | 1,201,000.00 | 1,201,000.00 | -1.48% | 60,151 |
| Oct 8, 2026 | 1,273,000.00 | 1,274,000.00 | 1,218,000.00 | 1,219,000.00 | 1,219,000.00 | -4.54% | 81,929 |
| Oct 7, 2026 | 1,303,000.00 | 1,313,000.00 | 1,272,000.00 | 1,277,000.00 | 1,277,000.00 | -2.52% | 62,482 |
| Oct 6, 2026 | 1,355,000.00 | 1,363,000.00 | 1,300,000.00 | 1,310,000.00 | 1,310,000.00 | -3.25% | 84,657 |
| Oct 2, 2026 | 1,428,000.00 | 1,429,000.00 | 1,350,000.00 | 1,354,000.00 | 1,354,000.00 | -4.60% | 51,556 |
| Oct 1, 2026 | 1,390,000.00 | 1,441,000.00 | 1,389,000.00 | 1,429,000.00 | 1,419,354.25 | 2.73% | 55,677 |
| Sep 30, 2026 | 1,389,000.00 | 1,405,000.00 | 1,366,000.00 | 1,391,000.00 | 1,381,610.75 | 0.43% | 48,965 |
| Sep 29, 2026 | 1,386,000.00 | 1,390,000.00 | 1,362,000.00 | 1,385,000.00 | 1,375,651.25 | -1.07% | 30,870 |
| Sep 28, 2026 | 1,367,000.00 | 1,406,000.00 | 1,366,000.00 | 1,400,000.00 | 1,390,550.00 | 2.49% | 48,856 |
| Sep 23, 2026 | 1,390,000.00 | 1,394,000.00 | 1,360,000.00 | 1,366,000.00 | 1,356,779.50 | -1.80% | 38,947 |
| Sep 22, 2026 | 1,407,000.00 | 1,408,000.00 | 1,389,000.00 | 1,391,000.00 | 1,381,610.75 | -0.78% | 30,116 |
| Sep 21, 2026 | 1,398,000.00 | 1,410,000.00 | 1,389,000.00 | 1,402,000.00 | 1,392,536.50 | 0.29% | 30,180 |
| Sep 18, 2026 | 1,407,000.00 | 1,414,000.00 | 1,386,000.00 | 1,398,000.00 | 1,388,563.50 | 0.14% | 34,673 |
| Sep 17, 2026 | 1,415,000.00 | 1,422,000.00 | 1,392,000.00 | 1,396,000.00 | 1,386,577.00 | -0.92% | 30,353 |
| Sep 16, 2026 | 1,415,000.00 | 1,415,000.00 | 1,394,000.00 | 1,409,000.00 | 1,399,489.25 | -0.21% | 33,593 |
| Sep 15, 2026 | 1,406,000.00 | 1,428,000.00 | 1,403,000.00 | 1,412,000.00 | 1,402,469.00 | -0.56% | 24,761 |
| Sep 14, 2026 | 1,400,000.00 | 1,438,000.00 | 1,381,000.00 | 1,420,000.00 | 1,410,415.00 | 0.35% | 32,516 |
| Sep 11, 2026 | 1,406,000.00 | 1,423,000.00 | 1,396,000.00 | 1,415,000.00 | 1,405,448.75 | -0.56% | 26,885 |
| Sep 10, 2026 | 1,437,000.00 | 1,444,000.00 | 1,414,000.00 | 1,423,000.00 | 1,413,394.75 | -2.00% | 60,397 |
| Sep 9, 2026 | 1,441,000.00 | 1,454,000.00 | 1,436,000.00 | 1,452,000.00 | 1,442,199.00 | 0.83% | 25,981 |
| Sep 8, 2026 | 1,475,000.00 | 1,479,000.00 | 1,439,000.00 | 1,440,000.00 | 1,430,280.00 | -1.77% | 30,465 |
| Sep 7, 2026 | 1,455,000.00 | 1,466,000.00 | 1,446,000.00 | 1,466,000.00 | 1,456,104.50 | 1.31% | 32,116 |
| Sep 4, 2026 | 1,484,000.00 | 1,487,000.00 | 1,433,000.00 | 1,447,000.00 | 1,437,232.75 | -2.03% | 45,399 |
| Sep 3, 2026 | 1,501,000.00 | 1,505,000.00 | 1,451,000.00 | 1,477,000.00 | 1,467,030.25 | -1.60% | 34,227 |
| Sep 2, 2026 | 1,493,000.00 | 1,519,000.00 | 1,490,000.00 | 1,501,000.00 | 1,490,868.25 | -1.25% | 36,243 |
| Sep 1, 2026 | 1,500,000.00 | 1,520,000.00 | 1,497,000.00 | 1,520,000.00 | 1,509,740.00 | 0.13% | 29,197 |
| Aug 31, 2026 | 1,481,000.00 | 1,518,000.00 | 1,448,000.00 | 1,518,000.00 | 1,507,753.50 | 2.15% | 86,767 |
| Aug 28, 2026 | 1,507,000.00 | 1,540,000.00 | 1,480,000.00 | 1,486,000.00 | 1,475,969.50 | -6.78% | 111,160 |
| Aug 27, 2026 | 1,602,000.00 | 1,611,000.00 | 1,584,000.00 | 1,594,000.00 | 1,583,240.50 | -0.31% | 29,767 |
| Aug 26, 2026 | 1,599,000.00 | 1,611,000.00 | 1,577,000.00 | 1,599,000.00 | 1,588,206.75 | 0.88% | 40,816 |
| Aug 25, 2026 | 1,551,000.00 | 1,596,000.00 | 1,537,000.00 | 1,585,000.00 | 1,574,301.25 | 0.76% | 42,479 |
| Aug 24, 2026 | 1,559,000.00 | 1,575,000.00 | 1,543,000.00 | 1,573,000.00 | 1,562,382.25 | 1.42% | 32,870 |
| Aug 21, 2026 | 1,539,000.00 | 1,564,000.00 | 1,530,000.00 | 1,551,000.00 | 1,540,530.75 | -1.46% | 44,704 |
| Aug 20, 2026 | 1,622,000.00 | 1,645,000.00 | 1,546,000.00 | 1,574,000.00 | 1,563,375.50 | 1.94% | 62,565 |
| Aug 19, 2026 | 1,507,000.00 | 1,544,000.00 | 1,486,000.00 | 1,544,000.00 | 1,533,578.00 | 0.85% | 28,670 |
| Aug 18, 2026 | 1,533,000.00 | 1,542,000.00 | 1,515,000.00 | 1,531,000.00 | 1,520,665.75 | -1.10% | 37,718 |
| Aug 14, 2026 | 1,557,000.00 | 1,574,000.00 | 1,546,000.00 | 1,548,000.00 | 1,537,551.00 | -1.02% | 29,916 |
| Aug 13, 2026 | 1,556,000.00 | 1,571,000.00 | 1,531,000.00 | 1,564,000.00 | 1,553,443.00 | 0.97% | 55,792 |
| Aug 12, 2026 | 1,609,000.00 | 1,628,000.00 | 1,545,000.00 | 1,549,000.00 | 1,538,544.25 | -3.73% | 69,313 |
| Aug 11, 2026 | 1,571,000.00 | 1,623,000.00 | 1,567,000.00 | 1,609,000.00 | 1,598,139.25 | 2.55% | 69,856 |
| Aug 10, 2026 | 1,556,000.00 | 1,572,000.00 | 1,532,000.00 | 1,569,000.00 | 1,558,409.25 | 0.84% | 42,211 |
| Aug 7, 2026 | 1,503,000.00 | 1,556,000.00 | 1,490,000.00 | 1,556,000.00 | 1,545,497.00 | 2.77% | 51,786 |
| Aug 6, 2026 | 1,505,000.00 | 1,514,000.00 | 1,477,000.00 | 1,514,000.00 | 1,503,780.50 | 1.54% | 48,730 |
| Aug 5, 2026 | 1,473,000.00 | 1,519,000.00 | 1,473,000.00 | 1,491,000.00 | 1,480,935.75 | 1.02% | 52,180 |
| Aug 4, 2026 | 1,424,000.00 | 1,476,000.00 | 1,406,000.00 | 1,476,000.00 | 1,466,037.00 | 3.72% | 51,711 |
| Aug 3, 2026 | 1,473,000.00 | 1,473,000.00 | 1,411,000.00 | 1,423,000.00 | 1,413,394.75 | -4.18% | 47,113 |
| Jul 31, 2026 | 1,526,000.00 | 1,537,000.00 | 1,455,000.00 | 1,485,000.00 | 1,474,976.25 | -2.75% | 90,690 |
| Jul 30, 2026 | 1,473,000.00 | 1,541,000.00 | 1,442,000.00 | 1,527,000.00 | 1,516,692.75 | 3.25% | 83,710 |