SAMSUNG BIOLOGICS Co., Ltd. 207940
KRX · South Korea · Health Technology
KRW 1,429,000.00+38,000.00 (+2.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,429,000.00 | +2.73% | KRW 1,390,000.00 | KRW 1,441,000.00 | KRW 1,389,000.00 | 63.56K |
| 2026-09-30 | KRW 1,391,000.00 | +0.43% | KRW 1,389,000.00 | KRW 1,405,000.00 | KRW 1,366,000.00 | 48.97K |
| 2026-09-29 | KRW 1,385,000.00 | -1.07% | KRW 1,386,000.00 | KRW 1,390,000.00 | KRW 1,362,000.00 | 30.87K |
| 2026-09-28 | KRW 1,400,000.00 | +2.49% | KRW 1,367,000.00 | KRW 1,406,000.00 | KRW 1,366,000.00 | 48.86K |
| 2026-09-23 | KRW 1,366,000.00 | -1.80% | KRW 1,390,000.00 | KRW 1,394,000.00 | KRW 1,360,000.00 | 38.95K |
| 2026-09-22 | KRW 1,391,000.00 | -0.78% | KRW 1,407,000.00 | KRW 1,408,000.00 | KRW 1,389,000.00 | 30.12K |
| 2026-09-21 | KRW 1,402,000.00 | +0.29% | KRW 1,398,000.00 | KRW 1,410,000.00 | KRW 1,389,000.00 | 30.18K |
| 2026-09-18 | KRW 1,398,000.00 | +0.14% | KRW 1,407,000.00 | KRW 1,414,000.00 | KRW 1,386,000.00 | 34.67K |
| 2026-09-17 | KRW 1,396,000.00 | -0.92% | KRW 1,415,000.00 | KRW 1,422,000.00 | KRW 1,392,000.00 | 30.35K |
| 2026-09-16 | KRW 1,409,000.00 | -0.21% | KRW 1,415,000.00 | KRW 1,415,000.00 | KRW 1,394,000.00 | 33.59K |
| 2026-09-15 | KRW 1,412,000.00 | -0.56% | KRW 1,406,000.00 | KRW 1,428,000.00 | KRW 1,403,000.00 | 25.13K |
| 2026-09-14 | KRW 1,420,000.00 | +0.35% | KRW 1,400,000.00 | KRW 1,438,000.00 | KRW 1,381,000.00 | 32.52K |
| 2026-09-11 | KRW 1,415,000.00 | -0.56% | KRW 1,406,000.00 | KRW 1,423,000.00 | KRW 1,396,000.00 | 26.89K |
| 2026-09-10 | KRW 1,423,000.00 | -2.00% | KRW 1,437,000.00 | KRW 1,444,000.00 | KRW 1,414,000.00 | 60.40K |
| 2026-09-09 | KRW 1,452,000.00 | +0.83% | KRW 1,441,000.00 | KRW 1,454,000.00 | KRW 1,436,000.00 | 25.98K |
| 2026-09-08 | KRW 1,440,000.00 | -1.77% | KRW 1,475,000.00 | KRW 1,479,000.00 | KRW 1,439,000.00 | 30.47K |
| 2026-09-07 | KRW 1,466,000.00 | +1.31% | KRW 1,455,000.00 | KRW 1,466,000.00 | KRW 1,446,000.00 | 32.12K |
| 2026-09-04 | KRW 1,447,000.00 | -2.03% | KRW 1,484,000.00 | KRW 1,487,000.00 | KRW 1,433,000.00 | 45.40K |
| 2026-09-03 | KRW 1,477,000.00 | -1.60% | KRW 1,501,000.00 | KRW 1,505,000.00 | KRW 1,451,000.00 | 34.23K |
| 2026-09-02 | KRW 1,501,000.00 | -1.25% | KRW 1,493,000.00 | KRW 1,519,000.00 | KRW 1,490,000.00 | 36.24K |
| 2026-09-01 | KRW 1,520,000.00 | +0.13% | KRW 1,500,000.00 | KRW 1,520,000.00 | KRW 1,497,000.00 | 29.20K |
| 2026-08-31 | KRW 1,518,000.00 | +2.15% | KRW 1,481,000.00 | KRW 1,518,000.00 | KRW 1,448,000.00 | 86.77K |
| 2026-08-28 | KRW 1,486,000.00 | -6.78% | KRW 1,507,000.00 | KRW 1,540,000.00 | KRW 1,480,000.00 | 111.16K |
| 2026-08-27 | KRW 1,594,000.00 | -0.31% | KRW 1,602,000.00 | KRW 1,611,000.00 | KRW 1,584,000.00 | 29.77K |
| 2026-08-26 | KRW 1,599,000.00 | +0.88% | KRW 1,599,000.00 | KRW 1,611,000.00 | KRW 1,577,000.00 | 40.82K |
| 2026-08-25 | KRW 1,585,000.00 | +0.76% | KRW 1,551,000.00 | KRW 1,596,000.00 | KRW 1,537,000.00 | 42.48K |
| 2026-08-24 | KRW 1,573,000.00 | +1.42% | KRW 1,559,000.00 | KRW 1,575,000.00 | KRW 1,543,000.00 | 32.87K |
| 2026-08-21 | KRW 1,551,000.00 | -1.46% | KRW 1,539,000.00 | KRW 1,564,000.00 | KRW 1,530,000.00 | 44.70K |
| 2026-08-20 | KRW 1,574,000.00 | +1.94% | KRW 1,622,000.00 | KRW 1,645,000.00 | KRW 1,546,000.00 | 62.57K |
| 2026-08-19 | KRW 1,544,000.00 | +0.85% | KRW 1,507,000.00 | KRW 1,544,000.00 | KRW 1,486,000.00 | 28.67K |
| 2026-08-18 | KRW 1,531,000.00 | -1.10% | KRW 1,533,000.00 | KRW 1,542,000.00 | KRW 1,515,000.00 | 37.72K |
| 2026-08-14 | KRW 1,548,000.00 | -1.02% | KRW 1,557,000.00 | KRW 1,574,000.00 | KRW 1,546,000.00 | 29.92K |
| 2026-08-13 | KRW 1,564,000.00 | +0.97% | KRW 1,556,000.00 | KRW 1,571,000.00 | KRW 1,531,000.00 | 55.79K |
| 2026-08-12 | KRW 1,549,000.00 | -3.73% | KRW 1,609,000.00 | KRW 1,628,000.00 | KRW 1,545,000.00 | 69.31K |
| 2026-08-11 | KRW 1,609,000.00 | +2.55% | KRW 1,571,000.00 | KRW 1,623,000.00 | KRW 1,567,000.00 | 69.86K |
| 2026-08-10 | KRW 1,569,000.00 | +0.84% | KRW 1,556,000.00 | KRW 1,572,000.00 | KRW 1,532,000.00 | 42.21K |
| 2026-08-07 | KRW 1,556,000.00 | +2.77% | KRW 1,503,000.00 | KRW 1,556,000.00 | KRW 1,490,000.00 | 51.79K |
| 2026-08-06 | KRW 1,514,000.00 | +1.54% | KRW 1,505,000.00 | KRW 1,514,000.00 | KRW 1,477,000.00 | 48.73K |
| 2026-08-05 | KRW 1,491,000.00 | +1.02% | KRW 1,473,000.00 | KRW 1,519,000.00 | KRW 1,473,000.00 | 52.18K |
| 2026-08-04 | KRW 1,476,000.00 | +3.72% | KRW 1,424,000.00 | KRW 1,476,000.00 | KRW 1,406,000.00 | 51.71K |
| 2026-08-03 | KRW 1,423,000.00 | -4.18% | KRW 1,473,000.00 | KRW 1,473,000.00 | KRW 1,411,000.00 | 47.11K |
| 2026-07-31 | KRW 1,485,000.00 | -2.75% | KRW 1,526,000.00 | KRW 1,537,000.00 | KRW 1,455,000.00 | 90.69K |
| 2026-07-30 | KRW 1,527,000.00 | +3.25% | KRW 1,473,000.00 | KRW 1,541,000.00 | KRW 1,442,000.00 | 83.71K |
| 2026-07-29 | KRW 1,479,000.00 | -4.52% | KRW 1,544,000.00 | KRW 1,561,000.00 | KRW 1,435,000.00 | 91.07K |
| 2026-07-28 | KRW 1,549,000.00 | +0.26% | KRW 1,533,000.00 | KRW 1,575,000.00 | KRW 1,512,000.00 | 155.65K |
| 2026-07-27 | KRW 1,545,000.00 | +1.78% | KRW 1,499,000.00 | KRW 1,575,000.00 | KRW 1,486,000.00 | 99.65K |
| 2026-07-24 | KRW 1,518,000.00 | +10.08% | KRW 1,380,000.00 | KRW 1,537,000.00 | KRW 1,380,000.00 | 198.06K |
| 2026-07-23 | KRW 1,379,000.00 | +0.51% | KRW 1,399,000.00 | KRW 1,414,000.00 | KRW 1,360,000.00 | 42.39K |
| 2026-07-22 | KRW 1,372,000.00 | -1.65% | KRW 1,415,000.00 | KRW 1,437,000.00 | KRW 1,372,000.00 | 37.61K |
| 2026-07-21 | KRW 1,395,000.00 | +3.72% | KRW 1,367,000.00 | KRW 1,415,000.00 | KRW 1,346,000.00 | 51.67K |
| 2026-07-20 | KRW 1,345,000.00 | -3.65% | KRW 1,428,000.00 | KRW 1,428,000.00 | KRW 1,341,000.00 | 40.53K |
| 2026-07-16 | KRW 1,396,000.00 | +0.94% | KRW 1,389,000.00 | KRW 1,408,000.00 | KRW 1,355,000.00 | 29.97K |
| 2026-07-15 | KRW 1,383,000.00 | +1.10% | KRW 1,384,000.00 | KRW 1,418,000.00 | KRW 1,376,000.00 | 40.85K |
| 2026-07-14 | KRW 1,368,000.00 | -2.29% | KRW 1,387,000.00 | KRW 1,400,000.00 | KRW 1,339,000.00 | 65.07K |
| 2026-07-13 | KRW 1,400,000.00 | +0.36% | KRW 1,400,000.00 | KRW 1,445,000.00 | KRW 1,383,000.00 | 45.61K |
| 2026-07-10 | KRW 1,395,000.00 | +5.28% | KRW 1,350,000.00 | KRW 1,415,000.00 | KRW 1,333,000.00 | 43.69K |
| 2026-07-09 | KRW 1,325,000.00 | -2.79% | KRW 1,378,000.00 | KRW 1,379,000.00 | KRW 1,304,000.00 | 51.34K |
| 2026-07-08 | KRW 1,363,000.00 | -4.15% | KRW 1,420,000.00 | KRW 1,432,000.00 | KRW 1,350,000.00 | 48.97K |
| 2026-07-07 | KRW 1,422,000.00 | +1.21% | KRW 1,391,000.00 | KRW 1,426,000.00 | KRW 1,376,000.00 | 51.19K |
| 2026-07-06 | KRW 1,405,000.00 | -1.13% | KRW 1,421,000.00 | KRW 1,422,000.00 | KRW 1,373,000.00 | 35.58K |
| 2026-07-03 | KRW 1,421,000.00 | +1.07% | KRW 1,438,000.00 | KRW 1,460,000.00 | KRW 1,401,000.00 | 54.16K |
| 2026-07-02 | KRW 1,406,000.00 | +0.72% | KRW 1,397,000.00 | KRW 1,450,000.00 | KRW 1,353,000.00 | 65.14K |
| 2026-07-01 | KRW 1,396,000.00 | +0.36% | KRW 1,419,000.00 | KRW 1,419,000.00 | KRW 1,352,000.00 | 39.71K |
| 2026-06-30 | KRW 1,391,000.00 | -3.94% | KRW 1,449,000.00 | KRW 1,459,000.00 | KRW 1,380,000.00 | 74.25K |
| 2026-06-29 | KRW 1,448,000.00 | +7.82% | KRW 1,358,000.00 | KRW 1,456,000.00 | KRW 1,347,000.00 | 85.79K |
| 2026-06-26 | KRW 1,343,000.00 | -3.10% | KRW 1,401,000.00 | KRW 1,402,000.00 | KRW 1,309,000.00 | 53.49K |
| 2026-06-25 | KRW 1,386,000.00 | +0.07% | KRW 1,383,000.00 | KRW 1,428,000.00 | KRW 1,361,000.00 | 76.24K |
| 2026-06-24 | KRW 1,385,000.00 | +8.80% | KRW 1,290,000.00 | KRW 1,396,000.00 | KRW 1,258,000.00 | 95.52K |
| 2026-06-23 | KRW 1,273,000.00 | -1.70% | KRW 1,300,000.00 | KRW 1,344,000.00 | KRW 1,270,000.00 | 61.84K |
| 2026-06-22 | KRW 1,295,000.00 | -5.75% | KRW 1,374,000.00 | KRW 1,374,000.00 | KRW 1,290,000.00 | 51.54K |
| 2026-06-19 | KRW 1,374,000.00 | -3.92% | KRW 1,442,000.00 | KRW 1,443,000.00 | KRW 1,346,000.00 | 99.21K |
| 2026-06-18 | KRW 1,430,000.00 | +4.38% | KRW 1,376,000.00 | KRW 1,456,000.00 | KRW 1,362,000.00 | 113.69K |
| 2026-06-17 | KRW 1,370,000.00 | +2.78% | KRW 1,340,000.00 | KRW 1,380,500.00 | KRW 1,315,000.00 | 60.22K |
| 2026-06-16 | KRW 1,333,000.00 | +0.08% | KRW 1,349,000.00 | KRW 1,357,000.00 | KRW 1,321,000.00 | 40.38K |
| 2026-06-15 | KRW 1,332,000.00 | +2.86% | KRW 1,324,000.00 | KRW 1,359,000.00 | KRW 1,320,000.00 | 43.86K |
| 2026-06-12 | KRW 1,295,000.00 | +0.70% | KRW 1,320,000.00 | KRW 1,326,000.00 | KRW 1,282,000.00 | 54.75K |
| 2026-06-11 | KRW 1,286,000.00 | -0.92% | KRW 1,270,000.00 | KRW 1,310,000.00 | KRW 1,244,000.00 | 66.30K |
| 2026-06-10 | KRW 1,298,000.00 | +0.15% | KRW 1,291,000.00 | KRW 1,305,000.00 | KRW 1,253,000.00 | 44.56K |
| 2026-06-09 | KRW 1,296,000.00 | +4.26% | KRW 1,255,000.00 | KRW 1,307,000.00 | KRW 1,238,000.00 | 59.72K |
| 2026-06-08 | KRW 1,243,000.00 | -7.24% | KRW 1,268,000.00 | KRW 1,295,000.00 | KRW 1,228,000.00 | 78.14K |
| 2026-06-05 | KRW 1,340,000.00 | -0.74% | KRW 1,377,000.00 | KRW 1,408,000.00 | KRW 1,329,000.00 | 47.70K |
| 2026-06-04 | KRW 1,350,000.00 | -1.24% | KRW 1,375,000.00 | KRW 1,383,000.00 | KRW 1,342,000.00 | 69.50K |
| 2026-06-02 | KRW 1,367,000.00 | -0.73% | KRW 1,363,000.00 | KRW 1,401,000.00 | KRW 1,350,000.00 | 54.84K |
| 2026-06-01 | KRW 1,377,000.00 | +1.03% | KRW 1,356,000.00 | KRW 1,400,000.00 | KRW 1,344,000.00 | 67.44K |
| 2026-05-29 | KRW 1,363,000.00 | -0.73% | KRW 1,379,000.00 | KRW 1,386,000.00 | KRW 1,336,000.00 | 128.28K |
| 2026-05-28 | KRW 1,373,000.00 | -0.79% | KRW 1,393,000.00 | KRW 1,405,000.00 | KRW 1,340,000.00 | 58.50K |
| 2026-05-27 | KRW 1,384,000.00 | -2.88% | KRW 1,415,000.00 | KRW 1,419,000.00 | KRW 1,375,000.00 | 45.69K |
| 2026-05-26 | KRW 1,425,000.00 | +0.71% | KRW 1,431,000.00 | KRW 1,438,000.00 | KRW 1,416,000.00 | 44.64K |
| 2026-05-22 | KRW 1,415,000.00 | +1.43% | KRW 1,402,000.00 | KRW 1,444,000.00 | KRW 1,387,000.00 | 65.30K |
| 2026-05-21 | KRW 1,395,000.00 | +4.34% | KRW 1,368,000.00 | KRW 1,404,000.00 | KRW 1,366,000.00 | 50.45K |