Samsung Biologics Co.,Ltd. (207940.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 795,000.00 | 800,000.00 | 789,000.00 | 791,000.00 | 791,000.00 | 44,112 |
| 22 Apr 2024 | 790,000.00 | 805,000.00 | 788,000.00 | 802,000.00 | 802,000.00 | 59,922 |
| 19 Apr 2024 | 784,000.00 | 789,000.00 | 770,000.00 | 781,000.00 | 781,000.00 | 55,678 |
| 18 Apr 2024 | 780,000.00 | 797,000.00 | 777,000.00 | 790,000.00 | 790,000.00 | 33,200 |
| 17 Apr 2024 | 785,000.00 | 787,000.00 | 776,000.00 | 776,000.00 | 776,000.00 | 29,827 |
| 16 Apr 2024 | 787,000.00 | 794,000.00 | 781,000.00 | 785,000.00 | 785,000.00 | 43,773 |
| 15 Apr 2024 | 784,000.00 | 794,000.00 | 777,000.00 | 793,000.00 | 793,000.00 | 31,597 |
| 12 Apr 2024 | 795,000.00 | 801,000.00 | 787,000.00 | 790,000.00 | 790,000.00 | 41,353 |
| 11 Apr 2024 | 796,000.00 | 803,000.00 | 785,000.00 | 795,000.00 | 795,000.00 | 61,233 |
| 09 Apr 2024 | 819,000.00 | 821,000.00 | 805,000.00 | 805,000.00 | 805,000.00 | 39,596 |
| 08 Apr 2024 | 808,000.00 | 821,000.00 | 798,000.00 | 815,000.00 | 815,000.00 | 38,397 |
| 05 Apr 2024 | 812,000.00 | 816,000.00 | 804,000.00 | 813,000.00 | 813,000.00 | 39,178 |
| 04 Apr 2024 | 816,000.00 | 823,000.00 | 812,000.00 | 817,000.00 | 817,000.00 | 34,651 |
| 03 Apr 2024 | 811,000.00 | 824,000.00 | 811,000.00 | 812,000.00 | 812,000.00 | 50,722 |
| 02 Apr 2024 | 813,000.00 | 822,000.00 | 810,000.00 | 816,000.00 | 816,000.00 | 42,986 |
| 01 Apr 2024 | 838,000.00 | 838,000.00 | 816,000.00 | 816,000.00 | 816,000.00 | 56,352 |
| 29 Mar 2024 | 833,000.00 | 848,000.00 | 828,000.00 | 831,000.00 | 831,000.00 | 48,645 |
| 28 Mar 2024 | 832,000.00 | 836,000.00 | 826,000.00 | 833,000.00 | 833,000.00 | 35,639 |
| 27 Mar 2024 | 828,000.00 | 837,000.00 | 827,000.00 | 836,000.00 | 836,000.00 | 34,924 |
| 26 Mar 2024 | 846,000.00 | 849,000.00 | 826,000.00 | 828,000.00 | 828,000.00 | 69,691 |
| 25 Mar 2024 | 847,000.00 | 852,000.00 | 835,000.00 | 840,000.00 | 840,000.00 | 47,393 |
| 22 Mar 2024 | 851,000.00 | 856,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 52,133 |
| 21 Mar 2024 | 853,000.00 | 858,000.00 | 830,000.00 | 857,000.00 | 857,000.00 | 76,873 |
| 20 Mar 2024 | 854,000.00 | 865,000.00 | 846,000.00 | 850,000.00 | 850,000.00 | 67,582 |
| 19 Mar 2024 | 860,000.00 | 861,000.00 | 845,000.00 | 848,000.00 | 848,000.00 | 58,733 |
| 18 Mar 2024 | 834,000.00 | 880,000.00 | 826,000.00 | 859,000.00 | 859,000.00 | 173,754 |
| 15 Mar 2024 | 837,000.00 | 855,000.00 | 826,000.00 | 826,000.00 | 826,000.00 | 90,093 |
| 14 Mar 2024 | 830,000.00 | 840,000.00 | 825,000.00 | 840,000.00 | 840,000.00 | 75,301 |
| 13 Mar 2024 | 842,000.00 | 848,000.00 | 819,000.00 | 828,000.00 | 828,000.00 | 59,985 |
| 12 Mar 2024 | 836,000.00 | 841,000.00 | 826,000.00 | 840,000.00 | 840,000.00 | 46,577 |
| 11 Mar 2024 | 842,000.00 | 843,000.00 | 825,000.00 | 830,000.00 | 830,000.00 | 63,779 |
| 08 Mar 2024 | 813,000.00 | 845,000.00 | 812,000.00 | 838,000.00 | 838,000.00 | 186,051 |
| 07 Mar 2024 | 794,000.00 | 812,000.00 | 786,000.00 | 796,000.00 | 796,000.00 | 86,253 |
| 06 Mar 2024 | 778,000.00 | 793,000.00 | 777,000.00 | 785,000.00 | 785,000.00 | 37,169 |
| 05 Mar 2024 | 770,000.00 | 794,000.00 | 768,000.00 | 780,000.00 | 780,000.00 | 53,508 |
| 04 Mar 2024 | 777,000.00 | 784,000.00 | 772,000.00 | 774,000.00 | 774,000.00 | 82,555 |
| 29 Feb 2024 | 796,000.00 | 801,000.00 | 772,000.00 | 774,000.00 | 774,000.00 | 137,601 |
| 28 Feb 2024 | 807,000.00 | 812,000.00 | 796,000.00 | 801,000.00 | 801,000.00 | 57,242 |
| 27 Feb 2024 | 816,000.00 | 816,000.00 | 803,000.00 | 807,000.00 | 807,000.00 | 57,386 |
| 26 Feb 2024 | 817,000.00 | 822,000.00 | 809,000.00 | 810,000.00 | 810,000.00 | 64,612 |
| 23 Feb 2024 | 819,000.00 | 828,000.00 | 806,000.00 | 814,000.00 | 814,000.00 | 71,915 |
| 22 Feb 2024 | 825,000.00 | 832,000.00 | 818,000.00 | 820,000.00 | 820,000.00 | 39,730 |
| 21 Feb 2024 | 822,000.00 | 824,000.00 | 817,000.00 | 823,000.00 | 823,000.00 | 90,685 |
| 20 Feb 2024 | 819,000.00 | 824,000.00 | 815,000.00 | 818,000.00 | 818,000.00 | 50,674 |
| 19 Feb 2024 | 820,000.00 | 827,000.00 | 818,000.00 | 821,000.00 | 821,000.00 | 56,712 |
| 16 Feb 2024 | 829,000.00 | 829,000.00 | 815,000.00 | 828,000.00 | 828,000.00 | 61,091 |
| 15 Feb 2024 | 835,000.00 | 835,000.00 | 818,000.00 | 818,000.00 | 818,000.00 | 48,715 |
| 14 Feb 2024 | 832,000.00 | 833,000.00 | 815,000.00 | 828,000.00 | 828,000.00 | 53,356 |
| 13 Feb 2024 | 817,000.00 | 842,000.00 | 817,000.00 | 838,000.00 | 838,000.00 | 87,548 |
| 08 Feb 2024 | 831,000.00 | 833,000.00 | 802,000.00 | 815,000.00 | 815,000.00 | 99,897 |
| 07 Feb 2024 | 849,000.00 | 852,000.00 | 825,000.00 | 826,000.00 | 826,000.00 | 97,535 |
| 06 Feb 2024 | 857,000.00 | 878,000.00 | 841,000.00 | 846,000.00 | 846,000.00 | 78,915 |
| 05 Feb 2024 | 851,000.00 | 867,000.00 | 840,000.00 | 847,000.00 | 847,000.00 | 79,000 |
| 02 Feb 2024 | 823,000.00 | 862,000.00 | 822,000.00 | 859,000.00 | 859,000.00 | 134,042 |
| 01 Feb 2024 | 829,000.00 | 835,000.00 | 816,000.00 | 829,000.00 | 829,000.00 | 86,022 |
| 31 Jan 2024 | 823,000.00 | 845,000.00 | 822,000.00 | 840,000.00 | 840,000.00 | 149,788 |
| 30 Jan 2024 | 800,000.00 | 829,000.00 | 800,000.00 | 823,000.00 | 823,000.00 | 147,117 |
| 29 Jan 2024 | 800,000.00 | 815,000.00 | 793,000.00 | 800,000.00 | 800,000.00 | 194,799 |
| 26 Jan 2024 | 778,000.00 | 781,000.00 | 767,000.00 | 773,000.00 | 773,000.00 | 58,880 |
| 25 Jan 2024 | 795,000.00 | 800,000.00 | 779,000.00 | 785,000.00 | 785,000.00 | 96,679 |
| 24 Jan 2024 | 797,000.00 | 808,000.00 | 783,000.00 | 788,000.00 | 788,000.00 | 86,457 |
| 23 Jan 2024 | 793,000.00 | 799,000.00 | 789,000.00 | 799,000.00 | 799,000.00 | 77,547 |
| 22 Jan 2024 | 775,000.00 | 793,000.00 | 771,000.00 | 793,000.00 | 793,000.00 | 136,637 |
| 19 Jan 2024 | 751,000.00 | 771,000.00 | 747,000.00 | 770,000.00 | 770,000.00 | 92,506 |
| 18 Jan 2024 | 756,000.00 | 760,000.00 | 748,000.00 | 750,000.00 | 750,000.00 | 45,252 |
| 17 Jan 2024 | 770,000.00 | 770,000.00 | 755,000.00 | 756,000.00 | 756,000.00 | 66,807 |
| 16 Jan 2024 | 765,000.00 | 777,000.00 | 755,000.00 | 766,000.00 | 766,000.00 | 71,224 |
| 15 Jan 2024 | 742,000.00 | 757,000.00 | 739,000.00 | 764,000.00 | 764,000.00 | 6,083 |
| 12 Jan 2024 | 752,000.00 | 758,000.00 | 740,000.00 | 744,000.00 | 744,000.00 | 36,332 |
| 11 Jan 2024 | 750,000.00 | 765,000.00 | 746,000.00 | 751,000.00 | 751,000.00 | 51,085 |
| 10 Jan 2024 | 758,000.00 | 758,000.00 | 745,000.00 | 746,000.00 | 746,000.00 | 25,263 |
| 09 Jan 2024 | 757,000.00 | 758,000.00 | 751,000.00 | 752,000.00 | 752,000.00 | 32,301 |
| 08 Jan 2024 | 763,000.00 | 763,000.00 | 746,000.00 | 749,000.00 | 749,000.00 | 60,440 |
| 05 Jan 2024 | 765,000.00 | 769,000.00 | 753,000.00 | 756,000.00 | 756,000.00 | 60,943 |
| 04 Jan 2024 | 782,000.00 | 784,000.00 | 759,000.00 | 770,000.00 | 770,000.00 | 77,785 |
| 03 Jan 2024 | 782,000.00 | 793,000.00 | 776,000.00 | 787,000.00 | 787,000.00 | 87,350 |
| 02 Jan 2024 | 760,000.00 | 800,000.00 | 756,000.00 | 789,000.00 | 789,000.00 | 199,238 |
| 28 Dec 2023 | 729,000.00 | 760,000.00 | 727,000.00 | 760,000.00 | 760,000.00 | 132,038 |
| 27 Dec 2023 | 722,000.00 | 729,000.00 | 720,000.00 | 729,000.00 | 729,000.00 | 58,878 |
| 26 Dec 2023 | 725,000.00 | 725,000.00 | 718,000.00 | 722,000.00 | 722,000.00 | 53,109 |
| 22 Dec 2023 | 716,000.00 | 720,000.00 | 712,000.00 | 720,000.00 | 720,000.00 | 45,762 |
| 21 Dec 2023 | 715,000.00 | 720,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | 41,859 |
| 20 Dec 2023 | 706,000.00 | 721,000.00 | 704,000.00 | 719,000.00 | 719,000.00 | 104,842 |
| 19 Dec 2023 | 701,000.00 | 705,000.00 | 701,000.00 | 704,000.00 | 704,000.00 | 39,179 |
| 18 Dec 2023 | 705,000.00 | 706,000.00 | 700,000.00 | 701,000.00 | 701,000.00 | 52,926 |
| 15 Dec 2023 | 702,000.00 | 705,000.00 | 700,000.00 | 703,000.00 | 703,000.00 | 59,749 |
| 14 Dec 2023 | 707,000.00 | 709,000.00 | 698,000.00 | 698,000.00 | 698,000.00 | 103,213 |
| 13 Dec 2023 | 704,000.00 | 705,000.00 | 700,000.00 | 701,000.00 | 701,000.00 | 41,081 |
| 12 Dec 2023 | 708,000.00 | 709,000.00 | 701,000.00 | 704,000.00 | 704,000.00 | 47,792 |
| 11 Dec 2023 | 709,000.00 | 710,000.00 | 702,000.00 | 703,000.00 | 703,000.00 | 48,422 |
| 08 Dec 2023 | 713,000.00 | 716,000.00 | 705,000.00 | 709,000.00 | 709,000.00 | 53,728 |
| 07 Dec 2023 | 705,000.00 | 711,000.00 | 700,000.00 | 709,000.00 | 709,000.00 | 46,923 |
| 06 Dec 2023 | 717,000.00 | 719,000.00 | 705,000.00 | 705,000.00 | 705,000.00 | 54,580 |
| 05 Dec 2023 | 708,000.00 | 720,000.00 | 707,000.00 | 715,000.00 | 715,000.00 | 47,546 |
| 04 Dec 2023 | 716,000.00 | 719,000.00 | 712,000.00 | 712,000.00 | 712,000.00 | 33,719 |
| 01 Dec 2023 | 725,000.00 | 727,000.00 | 711,000.00 | 711,000.00 | 711,000.00 | 48,585 |
| 30 Nov 2023 | 725,000.00 | 728,000.00 | 718,000.00 | 725,000.00 | 725,000.00 | 67,312 |
| 29 Nov 2023 | 727,000.00 | 732,000.00 | 723,000.00 | 729,000.00 | 729,000.00 | 66,261 |
| 28 Nov 2023 | 712,000.00 | 729,000.00 | 705,000.00 | 727,000.00 | 727,000.00 | 77,689 |
| 27 Nov 2023 | 709,000.00 | 712,000.00 | 700,000.00 | 703,000.00 | 703,000.00 | 52,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.