Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea
· Delayed Price · Currency is KRW 1,579,000
-65,000 (-3.95%)
At close: Mar 9, 2026
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,775,000.00 | 1,775,000.00 | 1,679,000.00 | 1,681,000.00 | 1,681,000.00 | -5.46% | 81,261 |
| Feb 27, 2026 | 1,760,000.00 | 1,778,000.00 | 1,741,000.00 | 1,778,000.00 | 1,778,000.00 | 0.68% | 94,719 |
| Feb 26, 2026 | 1,728,000.00 | 1,775,000.00 | 1,728,000.00 | 1,766,000.00 | 1,766,000.00 | 2.20% | 88,413 |
| Feb 25, 2026 | 1,723,000.00 | 1,732,000.00 | 1,715,000.00 | 1,728,000.00 | 1,728,000.00 | 0.29% | 45,601 |
| Feb 24, 2026 | 1,747,000.00 | 1,747,000.00 | 1,719,000.00 | 1,723,000.00 | 1,723,000.00 | 0.35% | 47,116 |
| Feb 23, 2026 | 1,741,000.00 | 1,757,000.00 | 1,713,000.00 | 1,717,000.00 | 1,717,000.00 | -1.09% | 64,301 |
| Feb 20, 2026 | 1,729,000.00 | 1,739,000.00 | 1,727,000.00 | 1,736,000.00 | 1,736,000.00 | 0.93% | 32,604 |
| Feb 19, 2026 | 1,712,000.00 | 1,753,000.00 | 1,712,000.00 | 1,720,000.00 | 1,720,000.00 | 0.58% | 40,411 |
| Feb 13, 2026 | 1,710,000.00 | 1,715,000.00 | 1,702,000.00 | 1,710,000.00 | 1,710,000.00 | -0.52% | 30,115 |
| Feb 12, 2026 | 1,727,000.00 | 1,728,000.00 | 1,707,000.00 | 1,719,000.00 | 1,719,000.00 | 0.41% | 39,569 |
| Feb 11, 2026 | 1,732,000.00 | 1,743,000.00 | 1,710,000.00 | 1,712,000.00 | 1,712,000.00 | 0.12% | 31,290 |
| Feb 10, 2026 | 1,705,000.00 | 1,740,000.00 | 1,691,000.00 | 1,710,000.00 | 1,710,000.00 | 0.94% | 46,371 |
| Feb 9, 2026 | 1,704,000.00 | 1,717,000.00 | 1,676,000.00 | 1,694,000.00 | 1,694,000.00 | 1.56% | 57,218 |
| Feb 6, 2026 | 1,688,000.00 | 1,688,000.00 | 1,637,000.00 | 1,668,000.00 | 1,668,000.00 | -1.88% | 57,738 |
| Feb 5, 2026 | 1,792,000.00 | 1,795,000.00 | 1,700,000.00 | 1,700,000.00 | 1,700,000.00 | -3.35% | 59,550 |
| Feb 4, 2026 | 1,755,000.00 | 1,778,000.00 | 1,745,000.00 | 1,759,000.00 | 1,759,000.00 | 0.57% | 54,087 |
| Feb 3, 2026 | 1,717,000.00 | 1,756,000.00 | 1,712,000.00 | 1,749,000.00 | 1,749,000.00 | 2.22% | 50,120 |
| Feb 2, 2026 | 1,745,000.00 | 1,763,000.00 | 1,705,000.00 | 1,711,000.00 | 1,711,000.00 | -1.95% | 67,005 |
| Jan 30, 2026 | 1,781,000.00 | 1,782,000.00 | 1,745,000.00 | 1,745,000.00 | 1,745,000.00 | -1.75% | 63,642 |
| Jan 29, 2026 | 1,796,000.00 | 1,798,000.00 | 1,765,000.00 | 1,776,000.00 | 1,776,000.00 | -0.84% | 67,355 |
| Jan 28, 2026 | 1,802,000.00 | 1,814,000.00 | 1,785,000.00 | 1,791,000.00 | 1,791,000.00 | 0.06% | 59,883 |
| Jan 27, 2026 | 1,808,000.00 | 1,809,000.00 | 1,790,000.00 | 1,790,000.00 | 1,790,000.00 | -0.94% | 74,402 |
| Jan 26, 2026 | 1,805,000.00 | 1,819,000.00 | 1,793,000.00 | 1,807,000.00 | 1,807,000.00 | 0.28% | 72,980 |
| Jan 23, 2026 | 1,794,000.00 | 1,808,000.00 | 1,790,000.00 | 1,802,000.00 | 1,802,000.00 | 1.35% | 62,438 |
| Jan 22, 2026 | 1,874,000.00 | 1,888,000.00 | 1,778,000.00 | 1,778,000.00 | 1,778,000.00 | -5.07% | 182,684 |
| Jan 21, 2026 | 1,909,000.00 | 1,909,000.00 | 1,870,000.00 | 1,873,000.00 | 1,873,000.00 | -2.45% | 59,612 |
| Jan 20, 2026 | 1,922,000.00 | 1,942,000.00 | 1,912,000.00 | 1,920,000.00 | 1,920,000.00 | -0.05% | 42,737 |
| Jan 19, 2026 | 1,927,000.00 | 1,940,000.00 | 1,900,000.00 | 1,921,000.00 | 1,921,000.00 | -1.34% | 44,904 |
| Jan 16, 2026 | 1,980,000.00 | 1,981,000.00 | 1,895,000.00 | 1,947,000.00 | 1,947,000.00 | -0.92% | 68,134 |
| Jan 15, 2026 | 1,930,000.00 | 1,987,000.00 | 1,921,000.00 | 1,965,000.00 | 1,965,000.00 | 1.97% | 70,485 |
| Jan 14, 2026 | 1,924,000.00 | 1,948,000.00 | 1,912,000.00 | 1,927,000.00 | 1,927,000.00 | 1.00% | 86,681 |
| Jan 13, 2026 | 1,885,000.00 | 1,944,000.00 | 1,881,000.00 | 1,908,000.00 | 1,908,000.00 | 2.64% | 77,125 |
| Jan 12, 2026 | 1,899,000.00 | 1,915,000.00 | 1,845,000.00 | 1,859,000.00 | 1,859,000.00 | -1.01% | 68,736 |
| Jan 9, 2026 | 1,875,000.00 | 1,879,000.00 | 1,834,000.00 | 1,878,000.00 | 1,878,000.00 | -0.37% | 70,385 |
| Jan 8, 2026 | 1,767,000.00 | 1,900,000.00 | 1,766,000.00 | 1,885,000.00 | 1,885,000.00 | 6.68% | 128,454 |
| Jan 7, 2026 | 1,736,000.00 | 1,789,000.00 | 1,730,000.00 | 1,767,000.00 | 1,767,000.00 | 2.67% | 61,546 |
| Jan 6, 2026 | 1,720,000.00 | 1,735,000.00 | 1,710,000.00 | 1,721,000.00 | 1,721,000.00 | 0.47% | 36,813 |
| Jan 5, 2026 | 1,673,000.00 | 1,724,000.00 | 1,671,000.00 | 1,713,000.00 | 1,713,000.00 | 1.78% | 51,390 |
| Jan 2, 2026 | 1,695,000.00 | 1,709,000.00 | 1,679,000.00 | 1,683,000.00 | 1,683,000.00 | -0.71% | 46,684 |
| Dec 30, 2025 | 1,700,000.00 | 1,703,000.00 | 1,692,000.00 | 1,695,000.00 | 1,695,000.00 | -0.64% | 26,967 |
| Dec 29, 2025 | 1,683,000.00 | 1,710,000.00 | 1,680,000.00 | 1,706,000.00 | 1,706,000.00 | 0.83% | 25,923 |
| Dec 26, 2025 | 1,691,000.00 | 1,693,000.00 | 1,676,000.00 | 1,692,000.00 | 1,692,000.00 | 0.06% | 27,002 |
| Dec 24, 2025 | 1,717,000.00 | 1,720,000.00 | 1,685,000.00 | 1,691,000.00 | 1,691,000.00 | -1.69% | 36,975 |
| Dec 23, 2025 | 1,731,000.00 | 1,745,000.00 | 1,714,000.00 | 1,720,000.00 | 1,720,000.00 | -0.23% | 36,146 |
| Dec 22, 2025 | 1,785,000.00 | 1,785,000.00 | 1,711,000.00 | 1,724,000.00 | 1,724,000.00 | -0.52% | 42,564 |
| Dec 19, 2025 | 1,765,000.00 | 1,770,000.00 | 1,697,000.00 | 1,733,000.00 | 1,733,000.00 | -0.29% | 45,677 |
| Dec 18, 2025 | 1,750,000.00 | 1,793,500.00 | 1,728,000.00 | 1,738,000.00 | 1,738,000.00 | -0.69% | 38,712 |
| Dec 17, 2025 | 1,790,000.00 | 1,790,000.00 | 1,740,000.00 | 1,750,000.00 | 1,750,000.00 | -2.23% | 40,730 |
| Dec 16, 2025 | 1,815,000.00 | 1,820,000.00 | 1,771,000.00 | 1,790,000.00 | 1,790,000.00 | 1.02% | 54,125 |
| Dec 15, 2025 | 1,680,000.00 | 1,830,000.00 | 1,671,000.00 | 1,772,000.00 | 1,772,000.00 | 4.73% | 107,019 |
| Dec 12, 2025 | 1,679,000.00 | 1,698,000.00 | 1,668,000.00 | 1,692,000.00 | 1,692,000.00 | 1.38% | 44,882 |
| Dec 11, 2025 | 1,666,000.00 | 1,693,000.00 | 1,661,000.00 | 1,669,000.00 | 1,669,000.00 | 0.24% | 60,950 |
| Dec 10, 2025 | 1,657,000.00 | 1,674,000.00 | 1,637,000.00 | 1,665,000.00 | 1,665,000.00 | 0.30% | 34,891 |
| Dec 9, 2025 | 1,639,000.00 | 1,664,000.00 | 1,628,000.00 | 1,660,000.00 | 1,660,000.00 | 1.90% | 44,895 |
| Dec 8, 2025 | 1,650,000.00 | 1,651,000.00 | 1,623,000.00 | 1,629,000.00 | 1,629,000.00 | -0.73% | 36,652 |
| Dec 5, 2025 | 1,667,000.00 | 1,677,500.00 | 1,640,000.00 | 1,641,000.00 | 1,641,000.00 | -2.32% | 54,357 |
| Dec 4, 2025 | 1,677,000.00 | 1,693,000.00 | 1,650,000.00 | 1,680,000.00 | 1,680,000.00 | 1.57% | 34,738 |
| Dec 3, 2025 | 1,659,000.00 | 1,694,000.00 | 1,650,000.00 | 1,654,000.00 | 1,654,000.00 | - | 44,310 |
| Dec 2, 2025 | 1,662,000.00 | 1,663,000.00 | 1,645,000.00 | 1,654,000.00 | 1,654,000.00 | 0.30% | 33,670 |
| Dec 1, 2025 | 1,629,000.00 | 1,662,000.00 | 1,623,000.00 | 1,649,000.00 | 1,649,000.00 | 2.61% | 54,392 |
| Nov 28, 2025 | 1,653,000.00 | 1,655,000.00 | 1,605,000.00 | 1,607,000.00 | 1,607,000.00 | -2.37% | 50,331 |
| Nov 27, 2025 | 1,662,000.00 | 1,687,000.00 | 1,640,000.00 | 1,646,000.00 | 1,646,000.00 | -0.30% | 70,847 |
| Nov 26, 2025 | 1,640,000.00 | 1,681,000.00 | 1,600,000.00 | 1,651,000.00 | 1,651,000.00 | 1.48% | 115,530 |
| Nov 25, 2025 | 1,812,000.00 | 1,812,000.00 | 1,586,000.00 | 1,627,000.00 | 1,627,000.00 | -9.06% | 224,828 |
| Nov 24, 2025 | 1,797,000.00 | 1,841,000.00 | 1,650,000.00 | 1,789,000.00 | 1,789,000.00 | -4.71% | 560,815 |
| Oct 29, 2025 | 1,917,307.32 | 1,931,145.14 | 1,860,418.49 | 1,877,331.39 | 1,548,896.92 | -0.89% | 183,193 |
| Oct 28, 2025 | 1,911,157.18 | 1,944,982.97 | 1,858,880.95 | 1,894,244.28 | 1,562,850.95 | 1.99% | 106,110 |
| Oct 27, 2025 | 1,823,517.63 | 1,861,956.03 | 1,821,980.09 | 1,857,343.42 | 1,532,405.80 | 2.55% | 70,927 |
| Oct 24, 2025 | 1,811,217.34 | 1,835,817.92 | 1,800,454.59 | 1,811,217.34 | 1,494,349.37 | 1.38% | 39,426 |
| Oct 23, 2025 | 1,786,616.76 | 1,809,679.80 | 1,769,703.87 | 1,786,616.76 | 1,474,052.60 | -0.94% | 45,206 |
| Oct 22, 2025 | 1,757,403.58 | 1,823,517.63 | 1,749,715.90 | 1,803,529.66 | 1,488,006.63 | 2.53% | 59,398 |
| Oct 21, 2025 | 1,748,178.37 | 1,768,166.33 | 1,734,340.54 | 1,758,941.12 | 1,451,218.74 | 0.79% | 55,942 |
| Oct 20, 2025 | 1,723,577.79 | 1,771,241.41 | 1,718,965.18 | 1,745,103.29 | 1,439,801.81 | 1.61% | 66,486 |
| Oct 17, 2025 | 1,732,803.01 | 1,742,028.22 | 1,706,664.90 | 1,717,427.65 | 1,416,967.95 | -1.41% | 50,435 |
| Oct 16, 2025 | 1,717,427.65 | 1,743,565.76 | 1,714,352.58 | 1,742,028.22 | 1,437,264.71 | 0.53% | 50,990 |
| Oct 15, 2025 | 1,599,037.38 | 1,738,953.15 | 1,594,424.77 | 1,732,803.01 | 1,429,653.43 | 9.74% | 221,852 |
| Oct 14, 2025 | 1,552,911.30 | 1,594,424.77 | 1,542,148.55 | 1,579,049.41 | 1,302,798.64 | 0.69% | 65,696 |
| Oct 13, 2025 | 1,559,061.45 | 1,572,899.27 | 1,548,298.69 | 1,568,286.66 | 1,293,918.81 | 0.59% | 57,348 |
| Oct 10, 2025 | 1,562,136.52 | 1,571,361.73 | 1,551,373.77 | 1,559,061.45 | 1,286,307.52 | 0.50% | 48,015 |
| Oct 2, 2025 | 1,557,523.91 | 1,565,211.59 | 1,545,223.62 | 1,551,373.77 | 1,279,964.78 | 0.40% | 54,219 |
| Oct 1, 2025 | 1,535,998.41 | 1,555,986.37 | 1,535,998.41 | 1,545,223.62 | 1,274,890.59 | 0.80% | 41,811 |
| Sep 30, 2025 | 1,537,535.94 | 1,543,686.09 | 1,529,848.26 | 1,532,923.33 | 1,264,742.21 | -0.60% | 54,930 |
| Sep 29, 2025 | 1,543,686.09 | 1,552,911.30 | 1,535,998.41 | 1,542,148.55 | 1,272,353.49 | 0.30% | 38,989 |
| Sep 26, 2025 | 1,552,911.30 | 1,560,598.98 | 1,509,860.30 | 1,537,535.94 | 1,268,547.85 | -2.15% | 61,745 |
| Sep 25, 2025 | 1,606,725.06 | 1,608,262.60 | 1,569,824.20 | 1,571,361.73 | 1,296,455.90 | -2.29% | 50,997 |
| Sep 24, 2025 | 1,597,499.84 | 1,608,262.60 | 1,589,812.16 | 1,608,262.60 | 1,326,901.05 | 0.97% | 46,385 |
| Sep 23, 2025 | 1,569,824.20 | 1,609,800.13 | 1,569,824.20 | 1,592,887.24 | 1,314,215.57 | 0.97% | 53,941 |
| Sep 22, 2025 | 1,577,511.88 | 1,585,199.56 | 1,563,674.05 | 1,577,511.88 | 1,301,530.09 | 0.20% | 33,487 |
| Sep 19, 2025 | 1,572,899.27 | 1,583,662.02 | 1,568,286.66 | 1,574,436.80 | 1,298,993.00 | -0.49% | 59,316 |
| Sep 18, 2025 | 1,572,899.27 | 1,583,662.02 | 1,565,211.59 | 1,582,124.48 | 1,305,335.74 | 0.88% | 33,344 |
| Sep 17, 2025 | 1,582,124.48 | 1,589,812.16 | 1,566,749.13 | 1,568,286.66 | 1,293,918.81 | -1.54% | 46,871 |
| Sep 16, 2025 | 1,589,812.16 | 1,599,037.38 | 1,586,737.09 | 1,592,887.24 | 1,314,215.57 | -0.38% | 32,052 |
| Sep 15, 2025 | 1,586,737.09 | 1,602,112.45 | 1,579,049.41 | 1,599,037.38 | 1,319,289.76 | 0.19% | 41,809 |
| Sep 12, 2025 | 1,594,424.77 | 1,597,499.84 | 1,577,511.88 | 1,595,962.31 | 1,316,752.67 | 0.19% | 51,073 |
| Sep 11, 2025 | 1,595,962.31 | 1,615,950.28 | 1,585,199.56 | 1,592,887.24 | 1,314,215.57 | 0.19% | 67,957 |
| Sep 10, 2025 | 1,600,574.92 | 1,603,649.99 | 1,585,199.56 | 1,589,812.16 | 1,311,678.48 | -0.67% | 35,699 |
| Sep 9, 2025 | 1,619,025.35 | 1,634,400.71 | 1,583,662.02 | 1,600,574.92 | 1,320,558.31 | 0.97% | 48,703 |