U.S. Markets open in 7 hrs 46 mins

Samsung Biologics Co.,Ltd. (207940.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
933,000.00+17,000.00 (+1.86%)
As of 3:30PM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021921,000.00926,000.00915,000.00922,000.00922,000.0046,886
Sep 23, 2021919,000.00939,000.00919,000.00920,000.00920,000.0050,033
Sep 17, 2021917,000.00933,000.00914,000.00933,000.00933,000.0071,228
Sep 16, 2021936,000.00942,000.00916,000.00916,000.00916,000.0055,857
Sep 15, 2021919,000.00940,000.00915,000.00936,000.00936,000.0076,766
Sep 14, 2021916,000.00919,000.00910,000.00913,000.00913,000.0055,234
Sep 13, 2021920,000.00929,000.00908,000.00913,000.00913,000.0045,749
Sep 10, 2021919,000.00935,000.00919,000.00925,000.00925,000.0059,758
Sep 09, 2021925,000.00930,000.00909,000.00913,000.00913,000.00103,517
Sep 08, 2021945,000.00950,000.00930,000.00931,000.00931,000.0068,979
Sep 07, 2021950,000.00953,000.00946,000.00950,000.00950,000.0038,510
Sep 06, 2021952,000.00959,000.00947,000.00954,000.00954,000.0038,495
Sep 03, 2021949,000.00961,000.00948,000.00951,000.00951,000.0053,506
Sep 02, 2021962,000.00962,000.00948,000.00948,000.00948,000.0057,000
Sep 01, 2021966,000.00969,000.00956,000.00962,000.00962,000.0067,635
Aug 31, 2021941,000.00965,000.00939,000.00965,000.00965,000.00128,840
Aug 30, 2021952,000.00954,000.00931,000.00947,000.00947,000.0085,372
Aug 27, 2021947,000.00954,000.00943,000.00947,000.00947,000.0075,275
Aug 26, 2021964,000.00965,000.00946,000.00954,000.00954,000.00100,079
Aug 25, 2021963,000.00971,000.00935,000.00963,000.00963,000.00198,943
Aug 24, 20211,013,000.001,014,000.00945,000.00956,000.00956,000.00319,689
Aug 23, 2021995,000.001,014,000.00991,000.001,009,000.001,009,000.00132,244
Aug 20, 2021981,000.001,004,000.00976,000.00986,000.00986,000.00145,247
Aug 19, 2021984,000.001,004,000.00972,000.00975,000.00975,000.00145,935
Aug 18, 20211,017,000.001,047,000.00984,000.00993,000.00993,000.00237,435
Aug 17, 2021994,000.001,020,000.00990,000.001,012,000.001,012,000.00322,585
Aug 13, 2021978,000.00990,000.00966,000.00983,000.00983,000.00147,387
Aug 12, 2021966,000.00987,000.00955,000.00972,000.00972,000.00152,001
Aug 11, 2021957,000.00980,000.00943,000.00975,000.00975,000.00277,414
Aug 10, 2021920,000.00984,000.00915,000.00947,000.00947,000.00523,623
Aug 09, 2021916,000.00919,000.00906,000.00909,000.00909,000.0063,998
Aug 06, 2021927,000.00929,000.00916,000.00919,000.00919,000.0090,944
Aug 05, 2021908,000.00938,000.00907,000.00912,000.00912,000.00186,525
Aug 04, 2021910,000.00913,000.00892,000.00903,000.00903,000.0081,836
Aug 03, 2021913,000.00917,000.00903,000.00909,000.00909,000.0061,569
Aug 02, 2021898,000.00915,000.00895,000.00913,000.00913,000.0076,937
Jul 30, 2021913,000.00913,000.00889,000.00890,000.00890,000.0094,672
Jul 29, 2021912,000.00920,000.00903,000.00911,000.00911,000.0082,368
Jul 28, 2021897,000.00917,000.00897,000.00906,000.00906,000.00157,281
Jul 27, 2021902,000.00915,000.00897,000.00908,000.00908,000.00119,227
Jul 26, 2021898,000.00920,000.00890,000.00894,000.00894,000.00119,465
Jul 23, 2021880,000.00900,000.00875,000.00893,000.00893,000.0073,603
Jul 22, 2021898,000.00909,000.00883,000.00884,000.00884,000.00107,502
Jul 21, 2021915,000.00915,000.00886,000.00901,000.00901,000.00124,618
Jul 20, 2021914,000.00932,000.00900,000.00913,000.00913,000.00126,069
Jul 19, 2021901,000.00924,000.00891,000.00916,000.00916,000.00183,976
Jul 16, 2021877,000.00904,000.00874,000.00899,000.00899,000.00233,974
Jul 15, 2021866,000.00878,000.00865,000.00874,000.00874,000.0083,299
Jul 14, 2021866,000.00868,000.00859,000.00864,000.00864,000.0044,645
Jul 13, 2021870,000.00871,000.00858,000.00865,000.00865,000.0050,327
Jul 12, 2021864,000.00870,000.00857,000.00870,000.00870,000.0058,273
Jul 09, 2021863,000.00877,000.00848,000.00857,000.00857,000.00110,673
Jul 08, 2021851,000.00869,000.00850,000.00863,000.00863,000.00149,679
Jul 07, 2021850,000.00859,000.00845,000.00845,000.00845,000.0063,222
Jul 06, 2021864,000.00865,000.00850,000.00850,000.00850,000.0070,185
Jul 05, 2021857,000.00876,000.00850,000.00867,000.00867,000.00146,462
Jul 02, 2021854,000.00860,000.00849,000.00855,000.00855,000.0043,494
Jul 01, 2021845,000.00860,000.00838,000.00855,000.00855,000.00106,751
Jun 30, 2021846,000.00850,000.00841,000.00841,000.00841,000.0051,281
Jun 29, 2021842,000.00855,000.00839,000.00846,000.00846,000.0050,518
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021850,000.00851,000.00840,000.00846,000.00846,000.0066,216
Jun 21, 2021828,000.00856,000.00827,000.00854,000.00854,000.0079,659
Jun 18, 2021831,000.00840,000.00830,000.00836,000.00836,000.0059,330
Jun 17, 2021828,000.00840,000.00827,000.00833,000.00833,000.0054,444
Jun 16, 2021839,000.00839,000.00832,000.00833,000.00833,000.0070,626
Jun 15, 2021850,000.00850,000.00841,000.00842,000.00842,000.0051,168
Jun 14, 2021846,000.00855,000.00845,000.00853,000.00853,000.0060,306
Jun 11, 2021860,000.00860,000.00845,000.00845,000.00845,000.0076,050
Jun 10, 2021835,000.00862,000.00831,000.00855,000.00855,000.00134,990
Jun 09, 2021857,000.00861,000.00834,000.00834,000.00834,000.00117,646
Jun 08, 2021880,000.00881,000.00852,000.00855,000.00855,000.00267,532
Jun 07, 2021852,000.00856,000.00840,000.00842,000.00842,000.0092,575
Jun 04, 2021819,000.00842,000.00818,000.00840,000.00840,000.00104,312
Jun 03, 2021822,000.00828,000.00811,000.00824,000.00824,000.0088,042
Jun 02, 2021833,000.00836,000.00816,000.00818,000.00818,000.00127,408
Jun 01, 2021865,000.00873,000.00829,000.00832,000.00832,000.00207,823
May 31, 2021828,000.00846,000.00827,000.00845,000.00845,000.00119,113
May 28, 2021817,000.00834,000.00817,000.00827,000.00827,000.00118,554
May 27, 2021824,000.00832,000.00806,000.00817,000.00817,000.00215,484
May 26, 2021850,000.00855,000.00832,000.00835,000.00835,000.00143,340
May 25, 2021858,000.00864,000.00836,000.00850,000.00850,000.00205,987
May 24, 2021880,000.00906,000.00858,000.00858,000.00858,000.00507,253
May 21, 2021887,000.00888,000.00853,000.00861,000.00861,000.00224,370
May 20, 2021896,000.00900,000.00868,000.00891,000.00891,000.00220,304
May 18, 2021888,000.00917,000.00875,000.00894,000.00894,000.00399,446
May 17, 2021930,000.00932,000.00874,000.00874,000.00874,000.00546,343
May 14, 2021901,000.00948,000.00866,000.00948,000.00948,000.001,010,588
May 13, 2021844,000.00905,000.00843,000.00866,000.00866,000.00603,585
May 12, 2021838,000.00864,000.00827,000.00856,000.00856,000.00785,496
May 11, 2021815,000.00818,000.00801,000.00817,000.00817,000.0090,692
May 10, 2021806,000.00824,000.00804,000.00816,000.00816,000.0087,358
May 07, 2021785,000.00828,000.00785,000.00804,000.00804,000.00192,884
May 06, 2021760,000.00789,000.00752,000.00783,000.00783,000.0092,941
May 04, 2021767,000.00772,000.00745,000.00764,000.00764,000.0097,400
May 03, 2021804,000.00804,000.00767,000.00773,000.00773,000.00107,110
Apr 30, 2021795,000.00815,000.00794,000.00804,000.00804,000.0065,795
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...