KRX · 207940 · stock
Samsung Biologics Co.,Ltd. (207940) stock price history
Every KRX trading session of Samsung Biologics Co.,Ltd. from Nov 11, 2016 to Sep 28, 2026: 2,417 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
207940 adjusted close, 2016 to 2026
- ₩1,965,000
- All time high, 2026
- ₩1,987,000
- 52 week high, ₩1,228,000 low
- 2,417
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
207940 key facts
- Samsung Biologics Co.,Ltd. (207940) closed at ₩1,400,000 on Sep 28, 2026 on KRX.
- 207940's all time high close is ₩1,965,000, set on Jan 15, 2026; its all time low close is ₩216,037 on Dec 2, 2016.
- 207940's 52 week range is ₩1,228,000 to ₩1,987,000.
- 207940 returned -8.9% over the year to Sep 28, 2026 and +5.7% over five years.
- Since Nov 11, 2016 207940 returned +470%, +19.3% a year compounded.
- 207940's deepest drawdown was -57.3% from Apr 11, 2018 to Aug 7, 2019.
- DataCedar holds 2,417 daily sessions of 207940 history from Nov 11, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
207940 price chart, 2016 to 2026
207940 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | +4.2% |
| 6 months | -12.8% |
| Year to date | -17.4% |
| 1 year | -8.9% |
| 3 years | +33.7% |
| 5 years | +5.7% |
| 10 years | n/a |
| Since Nov 11, 2016 | +469.8% |
| Compound annual growth, 9.9 years | +19.3% |
207940 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩1,965,000 on Jan 15, 2026
- All time low close
- ₩216,037 on Dec 2, 2016
- 52 week high
- ₩1,987,000 on Jan 15, 2026
- 52 week low
- ₩1,228,000 on Jun 8, 2026
- Deepest drawdown
- -57.3% from Apr 11, 2018 to Aug 7, 2019, recovered Apr 23, 2020
- Best single session
- +17.8% on Dec 11, 2018
- Worst single session
- -22.4% on Nov 12, 2018
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2016
- 5.7×
- Best calendar year
- 2017, +146%
- Worst calendar year
- 2022, -8%
207940 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 11, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩1,695,000 | ₩1,987,000 | ₩1,228,000 | ₩1,400,000 | -17.4% | 10.4M | 181 |
| 2025 | ₩1,460,659 | ₩1,944,983 | ₩1,420,683 | ₩1,695,000 | +16.2% | 11.8M | 241 |
| 2024 | ₩1,168,527 | ₩1,711,278 | ₩1,108,563 | ₩1,459,122 | +24.9% | 13.7M | 244 |
| 2023 | ₩1,277,692 | ₩1,280,768 | ₩1,027,074 | ₩1,168,527 | -7.4% | 8.4M | 245 |
| 2022 | ₩1,372,291 | ₩1,417,608 | ₩1,054,321 | ₩1,262,317 | -8.1% | 8.4M | 244 |
| 2021 | ₩1,246,016 | ₩1,592,892 | ₩1,033,021 | ₩1,373,812 | +9.3% | 19.5M | 248 |
| 2020 | ₩658,760 | ₩1,338,820 | ₩535,528 | ₩1,256,665 | +90.8% | 37.7M | 248 |
| 2019 | ₩592,580 | ₩672,453 | ₩367,415 | ₩658,760 | +12.0% | 19.6M | 246 |
| 2018 | ₩558,349 | ₩912,832 | ₩427,510 | ₩588,016 | +4.2% | 46.1M | 244 |
| 2017 | ₩230,490 | ₩629,854 | ₩228,208 | ₩564,434 | +145.7% | 40.7M | 241 |
| 2016 | ₩227,447 | ₩283,739 | ₩211,473 | ₩229,729 | n/a | 20.2M | 35 |
207940 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩1,400,000 | -7.8% |
| August 2026 | ₩1,518,000 | +2.2% |
| July 2026 | ₩1,485,000 | +6.8% |
| June 2026 | ₩1,391,000 | +2.1% |
| May 2026 | ₩1,363,000 | -7.3% |
| April 2026 | ₩1,470,000 | -2.3% |
| March 2026 | ₩1,504,000 | -15.4% |
| February 2026 | ₩1,778,000 | +1.9% |
| January 2026 | ₩1,745,000 | +2.9% |
| December 2025 | ₩1,695,000 | +5.5% |
| November 2025 | ₩1,607,000 | -14.4% |
| October 2025 | ₩1,877,331 | +22.5% |
About the 207940 data
Daily bars. 2,417 sessions from Nov 11, 2016 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/207940/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
207940 share price history
