Samsung Biologics Co Ltd (207940.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1503000.00 | 1556000.00 | 1490000.00 | 1556000.00 | +2.77% | 51,786 |
| 2026-08-06 | 1505000.00 | 1514000.00 | 1477000.00 | 1514000.00 | +1.54% | 48,730 |
| 2026-08-05 | 1473000.00 | 1519000.00 | 1473000.00 | 1491000.00 | +1.02% | 52,180 |
| 2026-08-04 | 1424000.00 | 1476000.00 | 1406000.00 | 1476000.00 | +3.72% | 51,711 |
| 2026-08-03 | 1473000.00 | 1473000.00 | 1411000.00 | 1423000.00 | -4.18% | 47,113 |
| 2026-07-31 | 1526000.00 | 1537000.00 | 1455000.00 | 1485000.00 | -2.75% | 90,690 |
| 2026-07-30 | 1473000.00 | 1541000.00 | 1442000.00 | 1527000.00 | +3.25% | 83,710 |
| 2026-07-29 | 1544000.00 | 1561000.00 | 1435000.00 | 1479000.00 | -4.52% | 91,074 |
| 2026-07-28 | 1533000.00 | 1575000.00 | 1512000.00 | 1549000.00 | +0.26% | 155,654 |
| 2026-07-27 | 1499000.00 | 1575000.00 | 1486000.00 | 1545000.00 | +1.78% | 99,652 |
| 2026-07-24 | 1380000.00 | 1537000.00 | 1380000.00 | 1518000.00 | +10.08% | 198,056 |
| 2026-07-23 | 1399000.00 | 1414000.00 | 1360000.00 | 1379000.00 | +0.51% | 42,385 |
| 2026-07-22 | 1415000.00 | 1437000.00 | 1372000.00 | 1372000.00 | -1.65% | 37,607 |
| 2026-07-21 | 1367000.00 | 1415000.00 | 1346000.00 | 1395000.00 | +3.72% | 51,667 |
| 2026-07-20 | 1428000.00 | 1428000.00 | 1341000.00 | 1345000.00 | -3.65% | 40,527 |
| 2026-07-16 | 1389000.00 | 1408000.00 | 1355000.00 | 1396000.00 | +0.94% | 29,974 |
| 2026-07-15 | 1384000.00 | 1418000.00 | 1376000.00 | 1383000.00 | +1.10% | 40,849 |
| 2026-07-14 | 1387000.00 | 1400000.00 | 1339000.00 | 1368000.00 | -2.29% | 65,068 |
| 2026-07-13 | 1400000.00 | 1445000.00 | 1383000.00 | 1400000.00 | +0.36% | 45,614 |
| 2026-07-10 | 1350000.00 | 1415000.00 | 1333000.00 | 1395000.00 | +5.28% | 43,685 |
| 2026-07-09 | 1378000.00 | 1379000.00 | 1304000.00 | 1325000.00 | -2.79% | 51,344 |
| 2026-07-08 | 1420000.00 | 1432000.00 | 1350000.00 | 1363000.00 | -4.15% | 48,968 |
| 2026-07-07 | 1391000.00 | 1426000.00 | 1376000.00 | 1422000.00 | +1.21% | 51,193 |
| 2026-07-06 | 1421000.00 | 1422000.00 | 1373000.00 | 1405000.00 | -1.13% | 35,577 |
| 2026-07-03 | 1438000.00 | 1460000.00 | 1401000.00 | 1421000.00 | +1.07% | 54,162 |
| 2026-07-02 | 1397000.00 | 1450000.00 | 1353000.00 | 1406000.00 | +0.72% | 65,143 |
| 2026-07-01 | 1419000.00 | 1419000.00 | 1352000.00 | 1396000.00 | +0.36% | 39,712 |
| 2026-06-30 | 1449000.00 | 1459000.00 | 1380000.00 | 1391000.00 | -3.94% | 74,245 |
| 2026-06-29 | 1358000.00 | 1456000.00 | 1347000.00 | 1448000.00 | +7.82% | 85,788 |
| 2026-06-26 | 1401000.00 | 1402000.00 | 1309000.00 | 1343000.00 | -3.10% | 53,490 |
| 2026-06-25 | 1383000.00 | 1428000.00 | 1361000.00 | 1386000.00 | +0.07% | 76,241 |
| 2026-06-24 | 1290000.00 | 1396000.00 | 1258000.00 | 1385000.00 | +8.80% | 95,518 |
| 2026-06-23 | 1300000.00 | 1344000.00 | 1270000.00 | 1273000.00 | -1.70% | 61,840 |
| 2026-06-22 | 1374000.00 | 1374000.00 | 1290000.00 | 1295000.00 | -5.75% | 51,541 |
| 2026-06-19 | 1442000.00 | 1443000.00 | 1346000.00 | 1374000.00 | -3.92% | 99,207 |
| 2026-06-18 | 1376000.00 | 1456000.00 | 1362000.00 | 1430000.00 | +4.38% | 113,690 |
| 2026-06-17 | 1340000.00 | 1380500.00 | 1315000.00 | 1370000.00 | +2.78% | 60,218 |
| 2026-06-16 | 1349000.00 | 1357000.00 | 1321000.00 | 1333000.00 | +0.08% | 40,379 |
| 2026-06-15 | 1324000.00 | 1359000.00 | 1320000.00 | 1332000.00 | +2.86% | 43,859 |
| 2026-06-12 | 1320000.00 | 1326000.00 | 1282000.00 | 1295000.00 | +0.70% | 54,753 |
| 2026-06-11 | 1270000.00 | 1310000.00 | 1244000.00 | 1286000.00 | -0.92% | 66,303 |
| 2026-06-10 | 1291000.00 | 1305000.00 | 1253000.00 | 1298000.00 | +0.15% | 44,562 |
| 2026-06-09 | 1255000.00 | 1307000.00 | 1238000.00 | 1296000.00 | +4.26% | 59,718 |
| 2026-06-08 | 1268000.00 | 1295000.00 | 1228000.00 | 1243000.00 | -7.24% | 78,137 |
| 2026-06-05 | 1377000.00 | 1408000.00 | 1329000.00 | 1340000.00 | -0.74% | 47,701 |
| 2026-06-04 | 1375000.00 | 1383000.00 | 1342000.00 | 1350000.00 | -1.24% | 69,504 |
| 2026-06-02 | 1363000.00 | 1401000.00 | 1350000.00 | 1367000.00 | -0.73% | 54,844 |
| 2026-06-01 | 1356000.00 | 1400000.00 | 1344000.00 | 1377000.00 | +1.03% | 67,442 |
| 2026-05-29 | 1379000.00 | 1386000.00 | 1336000.00 | 1363000.00 | -0.73% | 128,284 |
| 2026-05-28 | 1393000.00 | 1405000.00 | 1340000.00 | 1373000.00 | -0.79% | 58,500 |
| 2026-05-27 | 1415000.00 | 1419000.00 | 1375000.00 | 1384000.00 | -2.88% | 45,686 |
| 2026-05-26 | 1431000.00 | 1438000.00 | 1416000.00 | 1425000.00 | +0.71% | 44,640 |
| 2026-05-22 | 1402000.00 | 1444000.00 | 1387000.00 | 1415000.00 | +1.43% | 65,301 |
| 2026-05-21 | 1368000.00 | 1404000.00 | 1366000.00 | 1395000.00 | +4.34% | 50,454 |
| 2026-05-20 | 1347000.00 | 1361000.00 | 1300000.00 | 1337000.00 | -0.67% | 82,110 |
| 2026-05-19 | 1375000.00 | 1382000.00 | 1336000.00 | 1346000.00 | -2.89% | 68,759 |
| 2026-05-18 | 1415000.00 | 1415000.00 | 1356000.00 | 1386000.00 | -2.33% | 54,234 |
| 2026-05-15 | 1443000.00 | 1469000.00 | 1400000.00 | 1419000.00 | -2.07% | 82,235 |
| 2026-05-14 | 1403000.00 | 1449000.00 | 1387000.00 | 1449000.00 | +2.77% | 75,777 |
| 2026-05-13 | 1443000.00 | 1459000.00 | 1402000.00 | 1410000.00 | -2.29% | 76,826 |
| 2026-05-12 | 1455000.00 | 1477000.00 | 1420000.00 | 1443000.00 | -1.03% | 84,654 |
| 2026-05-11 | 1470000.00 | 1471000.00 | 1454000.00 | 1458000.00 | -0.95% | 67,575 |
| 2026-05-08 | 1470000.00 | 1485000.00 | 1455000.00 | 1472000.00 | +0.27% | 62,693 |
| 2026-05-07 | 1482000.00 | 1486000.00 | 1467000.00 | 1468000.00 | -0.81% | 66,462 |
| 2026-05-06 | 1497000.00 | 1498000.00 | 1469000.00 | 1480000.00 | -0.34% | 102,714 |
| 2026-05-04 | 1485000.00 | 1486000.00 | 1460000.00 | 1485000.00 | +1.02% | 91,513 |
| 2026-04-30 | 1474000.00 | 1484000.00 | 1470000.00 | 1470000.00 | -0.20% | 44,538 |
| 2026-04-29 | 1512000.00 | 1515000.00 | 1472000.00 | 1473000.00 | -2.06% | 70,039 |
| 2026-04-28 | 1512000.00 | 1519000.00 | 1504000.00 | 1504000.00 | -0.33% | 40,649 |
| 2026-04-27 | 1528000.00 | 1529000.00 | 1509000.00 | 1509000.00 | -1.24% | 88,430 |
| 2026-04-24 | 1525000.00 | 1533000.00 | 1514000.00 | 1528000.00 | +0.92% | 59,422 |
| 2026-04-23 | 1600000.00 | 1600000.00 | 1513000.00 | 1514000.00 | -3.01% | 139,459 |
| 2026-04-22 | 1584000.00 | 1597000.00 | 1557000.00 | 1561000.00 | -1.70% | 44,657 |
| 2026-04-21 | 1607000.00 | 1608000.00 | 1585000.00 | 1588000.00 | -1.06% | 47,766 |
| 2026-04-20 | 1607000.00 | 1614000.00 | 1591000.00 | 1605000.00 | +0.25% | 25,519 |
| 2026-04-17 | 1612000.00 | 1613000.00 | 1591000.00 | 1601000.00 | -0.93% | 26,261 |
| 2026-04-16 | 1602000.00 | 1625000.00 | 1602000.00 | 1616000.00 | +0.87% | 32,491 |
| 2026-04-15 | 1555000.00 | 1619000.00 | 1554000.00 | 1602000.00 | +4.30% | 64,483 |
| 2026-04-14 | 1553000.00 | 1563000.00 | 1530000.00 | 1536000.00 | -0.90% | 67,443 |
| 2026-04-13 | 1564000.00 | 1564000.00 | 1542000.00 | 1550000.00 | -1.34% | 31,922 |
| 2026-04-10 | 1586000.00 | 1594000.00 | 1569500.00 | 1571000.00 | -0.57% | 30,706 |
| 2026-04-09 | 1598000.00 | 1619000.00 | 1578000.00 | 1580000.00 | -1.13% | 37,749 |
| 2026-04-08 | 1659000.00 | 1660000.00 | 1591000.00 | 1598000.00 | +0.76% | 52,453 |
| 2026-04-07 | 1555000.00 | 1613500.00 | 1555000.00 | 1586000.00 | +1.99% | 31,451 |
| 2026-04-06 | 1560000.00 | 1582000.00 | 1545000.00 | 1555000.00 | +0.06% | 25,964 |
| 2026-04-03 | 1631000.00 | 1631000.00 | 1551000.00 | 1554000.00 | -1.96% | 27,956 |
| 2026-04-02 | 1586000.00 | 1657000.00 | 1564000.00 | 1585000.00 | +0.83% | 77,387 |
| 2026-04-01 | 1570000.00 | 1587000.00 | 1500000.00 | 1572000.00 | +4.52% | 51,951 |
| 2026-03-31 | 1515000.00 | 1588000.00 | 1480000.00 | 1504000.00 | -1.70% | 82,617 |
| 2026-03-30 | 1537000.00 | 1550000.00 | 1522000.00 | 1530000.00 | -4.73% | 34,318 |
| 2026-03-27 | 1551000.00 | 1608000.00 | 1537000.00 | 1606000.00 | +1.32% | 27,116 |
| 2026-03-26 | 1608000.00 | 1619000.00 | 1581000.00 | 1585000.00 | +0.00% | 30,276 |
| 2026-03-25 | 1578000.00 | 1607000.00 | 1540000.00 | 1585000.00 | +2.46% | 35,752 |
| 2026-03-24 | 1569000.00 | 1570000.00 | 1519000.00 | 1547000.00 | +1.58% | 27,709 |
| 2026-03-23 | 1556000.00 | 1562000.00 | 1523000.00 | 1523000.00 | -4.87% | 32,660 |
| 2026-03-20 | 1599000.00 | 1631000.00 | 1595000.00 | 1601000.00 | +1.01% | 31,941 |
| 2026-03-19 | 1597000.00 | 1605000.00 | 1585000.00 | 1585000.00 | -2.52% | 30,824 |
| 2026-03-18 | 1600000.00 | 1650000.00 | 1598000.00 | 1626000.00 | +2.46% | 50,561 |
| 2026-03-17 | 1589000.00 | 1608000.00 | 1582000.00 | 1587000.00 | +1.21% | 29,429 |
| 2026-03-16 | 1590000.00 | 1590000.00 | 1551000.00 | 1568000.00 | -1.51% | 29,984 |
| 2026-03-13 | 1589000.00 | 1599000.00 | 1575000.00 | 1592000.00 | -2.03% | 42,424 |
| 2026-03-12 | 1650000.00 | 1650000.00 | 1610000.00 | 1625000.00 | -1.93% | 63,692 |
| 2026-03-11 | 1630000.00 | 1693000.00 | 1626000.00 | 1657000.00 | +4.08% | 48,088 |
| 2026-03-10 | 1638000.00 | 1640000.00 | 1579000.00 | 1592000.00 | +0.82% | 48,257 |
| 2026-03-09 | 1558000.00 | 1602000.00 | 1542000.00 | 1579000.00 | -3.95% | 56,445 |
| 2026-03-06 | 1614000.00 | 1668000.00 | 1599000.00 | 1644000.00 | -0.18% | 57,347 |
| 2026-03-05 | 1626000.00 | 1669000.00 | 1588000.00 | 1647000.00 | +8.64% | 70,178 |
| 2026-03-04 | 1639000.00 | 1650000.00 | 1501000.00 | 1516000.00 | -9.82% | 83,414 |
| 2026-03-03 | 1775000.00 | 1775000.00 | 1679000.00 | 1681000.00 | -5.46% | 81,261 |
| 2026-02-27 | 1760000.00 | 1778000.00 | 1741000.00 | 1778000.00 | +0.68% | 97,725 |
| 2026-02-26 | 1728000.00 | 1775000.00 | 1728000.00 | 1766000.00 | +2.20% | 88,413 |
| 2026-02-25 | 1723000.00 | 1732000.00 | 1715000.00 | 1728000.00 | +0.29% | 45,641 |
| 2026-02-24 | 1747000.00 | 1747000.00 | 1719000.00 | 1723000.00 | +0.35% | 47,116 |
| 2026-02-23 | 1741000.00 | 1757000.00 | 1713000.00 | 1717000.00 | -1.09% | 67,316 |
| 2026-02-20 | 1729000.00 | 1739000.00 | 1727000.00 | 1736000.00 | +0.93% | 32,604 |
| 2026-02-19 | 1712000.00 | 1753000.00 | 1712000.00 | 1720000.00 | +0.58% | 40,847 |
| 2026-02-13 | 1710000.00 | 1715000.00 | 1702000.00 | 1710000.00 | -0.52% | 30,115 |
| 2026-02-12 | 1727000.00 | 1728000.00 | 1707000.00 | 1719000.00 | +0.41% | 39,569 |
| 2026-02-11 | 1732000.00 | 1743000.00 | 1710000.00 | 1712000.00 | +0.12% | 31,291 |
| 2026-02-10 | 1705000.00 | 1740000.00 | 1691000.00 | 1710000.00 | +0.94% | 46,371 |
| 2026-02-09 | 1704000.00 | 1717000.00 | 1676000.00 | 1694000.00 | +1.56% | 57,218 |
| 2026-02-06 | 1688000.00 | 1688000.00 | 1637000.00 | 1668000.00 | -1.88% | 57,738 |
| 2026-02-05 | 1792000.00 | 1795000.00 | 1700000.00 | 1700000.00 | -3.35% | 59,550 |
| 2026-02-04 | 1755000.00 | 1778000.00 | 1745000.00 | 1759000.00 | +0.57% | 55,355 |
| 2026-02-03 | 1717000.00 | 1756000.00 | 1712000.00 | 1749000.00 | +2.22% | 50,120 |
| 2026-02-02 | 1745000.00 | 1763000.00 | 1705000.00 | 1711000.00 | -1.95% | 67,005 |
| 2026-01-30 | 1781000.00 | 1782000.00 | 1745000.00 | 1745000.00 | -1.75% | 63,642 |
| 2026-01-29 | 1796000.00 | 1798000.00 | 1765000.00 | 1776000.00 | -0.84% | 67,355 |
| 2026-01-28 | 1802000.00 | 1814000.00 | 1785000.00 | 1791000.00 | +0.06% | 59,883 |
| 2026-01-27 | 1808000.00 | 1809000.00 | 1790000.00 | 1790000.00 | -0.94% | 74,402 |
| 2026-01-26 | 1805000.00 | 1819000.00 | 1793000.00 | 1807000.00 | +0.28% | 72,980 |
| 2026-01-23 | 1794000.00 | 1808000.00 | 1790000.00 | 1802000.00 | +1.35% | 62,438 |
| 2026-01-22 | 1874000.00 | 1888000.00 | 1778000.00 | 1778000.00 | -5.07% | 182,684 |
| 2026-01-21 | 1909000.00 | 1909000.00 | 1870000.00 | 1873000.00 | -2.45% | 59,612 |
| 2026-01-20 | 1922000.00 | 1942000.00 | 1912000.00 | 1920000.00 | -0.05% | 42,737 |
| 2026-01-19 | 1927000.00 | 1940000.00 | 1900000.00 | 1921000.00 | -1.34% | 44,904 |
| 2026-01-16 | 1980000.00 | 1981000.00 | 1895000.00 | 1947000.00 | -0.92% | 68,134 |
| 2026-01-15 | 1930000.00 | 1987000.00 | 1921000.00 | 1965000.00 | +1.97% | 70,485 |
| 2026-01-14 | 1924000.00 | 1948000.00 | 1912000.00 | 1927000.00 | +1.00% | 86,681 |
| 2026-01-13 | 1885000.00 | 1944000.00 | 1881000.00 | 1908000.00 | +2.64% | 77,125 |
| 2026-01-12 | 1899000.00 | 1915000.00 | 1845000.00 | 1859000.00 | -1.01% | 68,736 |
| 2026-01-09 | 1875000.00 | 1879000.00 | 1834000.00 | 1878000.00 | -0.37% | 70,385 |
| 2026-01-08 | 1767000.00 | 1900000.00 | 1766000.00 | 1885000.00 | +6.68% | 128,454 |
| 2026-01-07 | 1736000.00 | 1789000.00 | 1730000.00 | 1767000.00 | +2.67% | 61,546 |
| 2026-01-06 | 1720000.00 | 1735000.00 | 1710000.00 | 1721000.00 | +0.47% | 36,813 |
| 2026-01-05 | 1673000.00 | 1724000.00 | 1671000.00 | 1713000.00 | +1.78% | 51,390 |
| 2026-01-02 | 1695000.00 | 1709000.00 | 1679000.00 | 1683000.00 | -0.71% | 46,684 |
| 2025-12-30 | 1700000.00 | 1703000.00 | 1692000.00 | 1695000.00 | -0.64% | 26,967 |
| 2025-12-29 | 1683000.00 | 1710000.00 | 1680000.00 | 1706000.00 | +0.83% | 25,923 |
| 2025-12-26 | 1691000.00 | 1693000.00 | 1676000.00 | 1692000.00 | +0.06% | 27,002 |
| 2025-12-24 | 1717000.00 | 1720000.00 | 1685000.00 | 1691000.00 | -1.69% | 36,975 |
| 2025-12-23 | 1731000.00 | 1745000.00 | 1714000.00 | 1720000.00 | -0.23% | 36,146 |
| 2025-12-22 | 1785000.00 | 1785000.00 | 1711000.00 | 1724000.00 | -0.52% | 42,564 |
| 2025-12-19 | 1765000.00 | 1770000.00 | 1697000.00 | 1733000.00 | -0.29% | 45,677 |
| 2025-12-18 | 1750000.00 | 1793500.00 | 1728000.00 | 1738000.00 | -0.69% | 38,712 |
| 2025-12-17 | 1790000.00 | 1790000.00 | 1740000.00 | 1750000.00 | -2.23% | 40,730 |
| 2025-12-16 | 1815000.00 | 1820000.00 | 1771000.00 | 1790000.00 | +1.02% | 54,125 |
| 2025-12-15 | 1680000.00 | 1830000.00 | 1671000.00 | 1772000.00 | +4.73% | 107,019 |
| 2025-12-12 | 1679000.00 | 1698000.00 | 1668000.00 | 1692000.00 | +1.38% | 44,882 |
| 2025-12-11 | 1666000.00 | 1693000.00 | 1661000.00 | 1669000.00 | +0.24% | 60,950 |
| 2025-12-10 | 1657000.00 | 1674000.00 | 1637000.00 | 1665000.00 | +0.30% | 34,891 |
| 2025-12-09 | 1639000.00 | 1664000.00 | 1628000.00 | 1660000.00 | +1.90% | 44,895 |
| 2025-12-08 | 1650000.00 | 1651000.00 | 1623000.00 | 1629000.00 | -0.73% | 36,652 |
| 2025-12-05 | 1667000.00 | 1677500.00 | 1640000.00 | 1641000.00 | -2.32% | 54,357 |
| 2025-12-04 | 1677000.00 | 1693000.00 | 1650000.00 | 1680000.00 | +1.57% | 34,738 |
| 2025-12-03 | 1659000.00 | 1694000.00 | 1650000.00 | 1654000.00 | +0.00% | 44,310 |
| 2025-12-02 | 1662000.00 | 1663000.00 | 1645000.00 | 1654000.00 | +0.30% | 33,670 |
| 2025-12-01 | 1629000.00 | 1662000.00 | 1623000.00 | 1649000.00 | +2.61% | 54,392 |
| 2025-11-28 | 1653000.00 | 1655000.00 | 1605000.00 | 1607000.00 | -2.37% | 50,331 |
| 2025-11-27 | 1662000.00 | 1687000.00 | 1640000.00 | 1646000.00 | -0.30% | 70,847 |
| 2025-11-26 | 1640000.00 | 1681000.00 | 1600000.00 | 1651000.00 | +1.48% | 115,530 |
| 2025-11-25 | 1812000.00 | 1812000.00 | 1586000.00 | 1627000.00 | -9.06% | 224,828 |
| 2025-11-24 | 1797000.00 | 1841000.00 | 1650000.00 | 1789000.00 | -4.71% | 560,815 |
| 2025-11-21 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-20 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-19 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-18 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-17 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-14 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-13 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-12 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-11 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-10 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-07 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-06 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-05 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-04 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-11-03 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-10-31 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-10-30 | 1877331.38 | 1877331.38 | 1877331.38 | 1877331.38 | +0.00% | 0 |
| 2025-10-29 | 1917307.38 | 1931145.13 | 1860418.50 | 1877331.38 | -0.89% | 183,193 |
| 2025-10-28 | 1911157.13 | 1944983.00 | 1858881.00 | 1894244.25 | +1.99% | 106,110 |
| 2025-10-27 | 1823517.63 | 1861956.00 | 1821980.13 | 1857343.38 | +2.55% | 70,927 |
| 2025-10-24 | 1811217.38 | 1835817.88 | 1800454.63 | 1811217.38 | +1.38% | 39,426 |
| 2025-10-23 | 1786616.75 | 1809679.75 | 1769703.88 | 1786616.75 | -0.94% | 45,206 |
| 2025-10-22 | 1757403.63 | 1823517.63 | 1749715.88 | 1803529.63 | +2.53% | 59,398 |
| 2025-10-21 | 1748178.38 | 1768166.38 | 1734340.50 | 1758941.13 | +0.79% | 55,942 |
| 2025-10-20 | 1723577.75 | 1771241.38 | 1718965.13 | 1745103.25 | +1.61% | 66,486 |
| 2025-10-17 | 1732803.00 | 1742028.25 | 1706664.88 | 1717427.63 | -1.41% | 50,435 |
| 2025-10-16 | 1717427.63 | 1743565.75 | 1714352.63 | 1742028.25 | +0.53% | 50,990 |
| 2025-10-15 | 1599037.38 | 1738953.13 | 1594424.75 | 1732803.00 | +9.74% | 221,852 |
| 2025-10-14 | 1552911.25 | 1594424.75 | 1542148.50 | 1579049.38 | +0.69% | 65,696 |
| 2025-10-13 | 1559061.50 | 1572899.25 | 1548298.75 | 1568286.63 | +0.59% | 57,348 |
| 2025-10-10 | 1562136.50 | 1571361.75 | 1551373.75 | 1559061.50 | +0.00% | 48,015 |
| 2025-10-02 | 1557523.88 | 1565211.63 | 1545223.63 | 1559061.50 | +0.90% | 54,219 |
| 2025-10-01 | 1535998.38 | 1555986.38 | 1535998.38 | 1545223.63 | +0.80% | 41,811 |
| 2025-09-30 | 1537536.00 | 1543686.13 | 1529848.25 | 1532923.38 | -0.60% | 54,930 |
| 2025-09-29 | 1543686.13 | 1552911.25 | 1535998.38 | 1542148.50 | +0.30% | 38,989 |
| 2025-09-26 | 1552911.25 | 1560599.00 | 1509860.25 | 1537536.00 | -2.15% | 61,745 |
| 2025-09-25 | 1606725.00 | 1608262.63 | 1569824.25 | 1571361.75 | -2.29% | 50,997 |
| 2025-09-24 | 1597499.88 | 1608262.63 | 1589812.13 | 1608262.63 | +0.97% | 46,385 |
| 2025-09-23 | 1569824.25 | 1609800.13 | 1569824.25 | 1592887.25 | +0.97% | 53,941 |
| 2025-09-22 | 1577511.88 | 1585199.50 | 1563674.00 | 1577511.88 | +0.49% | 33,487 |
| 2025-09-18 | 1572899.25 | 1583662.00 | 1565211.63 | 1569824.25 | +0.10% | 33,344 |
| 2025-09-17 | 1582124.50 | 1589812.13 | 1566749.13 | 1568286.63 | -1.54% | 46,871 |
| 2025-09-16 | 1589812.13 | 1599037.38 | 1586737.13 | 1592887.25 | -0.38% | 32,052 |
| 2025-09-15 | 1586737.13 | 1602112.50 | 1579049.38 | 1599037.38 | +0.19% | 41,809 |
| 2025-09-12 | 1594424.75 | 1597499.88 | 1577511.88 | 1595962.25 | +0.19% | 51,073 |
| 2025-09-11 | 1595962.25 | 1615950.25 | 1585199.50 | 1592887.25 | +0.19% | 67,957 |
| 2025-09-10 | 1600574.88 | 1603650.00 | 1585199.50 | 1589812.13 | -0.67% | 35,699 |
| 2025-09-09 | 1619025.38 | 1634400.75 | 1583662.00 | 1600574.88 | +0.97% | 48,703 |
| 2025-09-08 | 1586737.13 | 1597499.88 | 1577511.88 | 1585199.50 | +0.10% | 21,287 |
| 2025-09-05 | 1560599.00 | 1585199.50 | 1560599.00 | 1583662.00 | +1.28% | 34,131 |
| 2025-09-04 | 1546761.13 | 1563674.00 | 1546761.13 | 1563674.00 | +0.49% | 33,944 |
| 2025-09-03 | 1529848.25 | 1560599.00 | 1529848.25 | 1555986.38 | +1.50% | 30,374 |
| 2025-09-02 | 1543686.13 | 1548298.75 | 1526773.25 | 1532923.38 | +0.10% | 32,514 |
| 2025-09-01 | 1540611.00 | 1546761.13 | 1529848.25 | 1531385.75 | -0.50% | 39,242 |
| 2025-08-29 | 1557523.88 | 1565211.63 | 1537536.00 | 1539073.50 | -1.09% | 52,214 |
| 2025-08-28 | 1568286.63 | 1575974.38 | 1555986.38 | 1555986.38 | -0.78% | 33,666 |
| 2025-08-27 | 1566749.13 | 1580587.00 | 1563674.00 | 1568286.63 | +0.10% | 23,996 |
| 2025-08-26 | 1574436.75 | 1592887.25 | 1566749.13 | 1566749.13 | -1.07% | 51,364 |
| 2025-08-25 | 1594424.75 | 1600574.88 | 1575974.38 | 1583662.00 | +0.00% | 27,323 |
| 2025-08-22 | 1574436.75 | 1597499.88 | 1566749.13 | 1583662.00 | +1.28% | 29,587 |
| 2025-08-21 | 1575974.38 | 1580587.00 | 1562136.50 | 1563674.00 | -0.20% | 19,234 |
| 2025-08-20 | 1583662.00 | 1583662.00 | 1554448.88 | 1566749.13 | -0.49% | 26,668 |
| 2025-08-19 | 1589812.13 | 1594424.75 | 1569824.25 | 1574436.75 | -0.39% | 22,071 |
| 2025-08-18 | 1597499.88 | 1614412.75 | 1577511.88 | 1580587.00 | -0.48% | 26,275 |
| 2025-08-14 | 1614412.75 | 1614412.75 | 1585199.50 | 1588274.63 | -0.67% | 27,613 |
| 2025-08-13 | 1583662.00 | 1599037.38 | 1577511.88 | 1599037.38 | +1.86% | 23,023 |
| 2025-08-12 | 1580587.00 | 1599037.38 | 1568286.63 | 1569824.25 | -1.07% | 26,812 |
| 2025-08-11 | 1580587.00 | 1605187.50 | 1575974.38 | 1586737.13 | +0.98% | 23,335 |
| 2025-08-08 | 1583662.00 | 1583662.00 | 1566749.13 | 1571361.75 | -0.68% | 31,303 |
| 2025-08-07 | 1591349.75 | 1592887.25 | 1566749.13 | 1582124.50 | -0.19% | 25,092 |
| 2025-08-06 | 1597499.88 | 1599037.38 | 1580587.00 | 1585199.50 | -1.90% | 28,266 |
| 2025-08-05 | 1631325.63 | 1642088.38 | 1612875.25 | 1615950.25 | +0.29% | 26,927 |
| 2025-08-04 | 1600574.88 | 1619025.38 | 1582124.50 | 1611337.63 | +1.35% | 31,782 |
| 2025-08-01 | 1625175.50 | 1645163.50 | 1582124.50 | 1589812.13 | -3.09% | 52,794 |
| 2025-07-31 | 1683601.88 | 1694364.63 | 1629788.13 | 1640550.88 | -2.82% | 45,439 |
| 2025-07-30 | 1657463.75 | 1703589.88 | 1657463.75 | 1688214.50 | +0.92% | 59,564 |
| 2025-07-29 | 1645163.50 | 1683601.88 | 1645163.50 | 1672839.13 | +1.97% | 41,676 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+21.49%). Worst month: Nov (-14.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung Biologics Co Ltd's (207940.KS) latest close?
1556000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 207940.KS's 52-week high and low?
1987000.00 high and 1228000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Biologics Co Ltd's strongest and weakest month historically?
Historically, 207940.KS's strongest calendar month has been Oct (average +21.49%) and its weakest Nov (average -14.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.