Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,345,000
-51,000 (-3.65%)
Jul 20, 2026, 3:30 PM KST
Samsung Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |