Samsung Biologics Co.,Ltd. (KRX:207940)
South Korea
· Delayed Price · Currency is KRW 1,473,000
-31,000 (-2.06%)
Last updated: Apr 29, 2026, 2:45 PM KST
Samsung Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,512,000.00 | 1,515,000.00 | 1,472,000.00 | 1,476,000.00 | - | -1.86% | 41,758 |
| 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 |
| 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 |