Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea · Delayed Price · Currency is KRW 1,449,000
+39,000 (2.77%)
At close: May 14, 2026
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,564,000.00 | 1,564,000.00 | 1,542,000.00 | 1,550,000.00 | 1,550,000.00 | -1.34% | 31,922 |
| Apr 10, 2026 | 1,586,000.00 | 1,594,000.00 | 1,569,500.00 | 1,571,000.00 | 1,571,000.00 | -0.57% | 30,706 |
| Apr 9, 2026 | 1,598,000.00 | 1,619,000.00 | 1,578,000.00 | 1,580,000.00 | 1,580,000.00 | -1.13% | 37,749 |
| Apr 8, 2026 | 1,659,000.00 | 1,660,000.00 | 1,591,000.00 | 1,598,000.00 | 1,598,000.00 | 0.76% | 52,453 |
| Apr 7, 2026 | 1,555,000.00 | 1,613,500.00 | 1,555,000.00 | 1,586,000.00 | 1,586,000.00 | 1.99% | 31,451 |
| Apr 6, 2026 | 1,560,000.00 | 1,582,000.00 | 1,545,000.00 | 1,555,000.00 | 1,555,000.00 | 0.06% | 25,964 |
| Apr 3, 2026 | 1,631,000.00 | 1,631,000.00 | 1,551,000.00 | 1,554,000.00 | 1,554,000.00 | -1.96% | 27,871 |
| Apr 2, 2026 | 1,586,000.00 | 1,657,000.00 | 1,564,000.00 | 1,585,000.00 | 1,585,000.00 | 0.83% | 77,387 |
| Apr 1, 2026 | 1,570,000.00 | 1,587,000.00 | 1,500,000.00 | 1,572,000.00 | 1,572,000.00 | 4.52% | 51,951 |
| Mar 31, 2026 | 1,515,000.00 | 1,588,000.00 | 1,480,000.00 | 1,504,000.00 | 1,504,000.00 | -1.70% | 77,214 |
| Mar 30, 2026 | 1,537,000.00 | 1,550,000.00 | 1,522,000.00 | 1,530,000.00 | 1,530,000.00 | -4.73% | 34,318 |
| Mar 27, 2026 | 1,551,000.00 | 1,608,000.00 | 1,537,000.00 | 1,606,000.00 | 1,606,000.00 | 1.32% | 27,116 |
| Mar 26, 2026 | 1,608,000.00 | 1,619,000.00 | 1,581,000.00 | 1,585,000.00 | 1,585,000.00 | - | 30,276 |
| Mar 25, 2026 | 1,578,000.00 | 1,607,000.00 | 1,540,000.00 | 1,585,000.00 | 1,585,000.00 | 2.46% | 35,752 |
| Mar 24, 2026 | 1,569,000.00 | 1,570,000.00 | 1,519,000.00 | 1,547,000.00 | 1,547,000.00 | 1.58% | 27,520 |
| Mar 23, 2026 | 1,556,000.00 | 1,562,000.00 | 1,523,000.00 | 1,523,000.00 | 1,523,000.00 | -4.87% | 32,660 |
| Mar 20, 2026 | 1,599,000.00 | 1,631,000.00 | 1,595,000.00 | 1,601,000.00 | 1,601,000.00 | 1.01% | 31,760 |
| Mar 19, 2026 | 1,597,000.00 | 1,605,000.00 | 1,585,000.00 | 1,585,000.00 | 1,585,000.00 | -2.52% | 30,824 |
| Mar 18, 2026 | 1,600,000.00 | 1,650,000.00 | 1,598,000.00 | 1,626,000.00 | 1,626,000.00 | 2.46% | 50,561 |
| Mar 17, 2026 | 1,589,000.00 | 1,608,000.00 | 1,582,000.00 | 1,587,000.00 | 1,587,000.00 | 1.21% | 29,429 |
| Mar 16, 2026 | 1,590,000.00 | 1,590,000.00 | 1,551,000.00 | 1,568,000.00 | 1,568,000.00 | -1.51% | 29,984 |
| Mar 13, 2026 | 1,589,000.00 | 1,599,000.00 | 1,575,000.00 | 1,592,000.00 | 1,592,000.00 | -2.03% | 42,424 |
| Mar 12, 2026 | 1,650,000.00 | 1,650,000.00 | 1,610,000.00 | 1,625,000.00 | 1,625,000.00 | -1.93% | 63,692 |
| 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 |