Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 10,220
-150 (-1.45%)
At close: Jan 9, 2026
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10,290.00 | 10,460.00 | 10,210.00 | 10,220.00 | 10,220.00 | -1.45% | 19,211 |
| Jan 8, 2026 | 10,270.00 | 10,420.00 | 9,990.00 | 10,370.00 | 10,370.00 | 0.97% | 60,468 |
| Jan 7, 2026 | 10,960.00 | 10,960.00 | 10,200.00 | 10,270.00 | 10,270.00 | -5.69% | 80,223 |
| Jan 6, 2026 | 11,190.00 | 11,300.00 | 10,870.00 | 10,890.00 | 10,890.00 | -3.20% | 57,663 |
| Jan 5, 2026 | 11,310.00 | 11,390.00 | 11,180.00 | 11,250.00 | 11,250.00 | -0.53% | 16,225 |
| Jan 2, 2026 | 11,020.00 | 11,810.00 | 11,010.00 | 11,310.00 | 11,310.00 | 2.45% | 17,220 |
| Dec 30, 2025 | 11,120.00 | 11,170.00 | 11,030.00 | 11,040.00 | 11,040.00 | -0.18% | 6,728 |
| Dec 29, 2025 | 11,140.00 | 11,140.00 | 10,930.00 | 11,060.00 | 11,060.00 | -0.36% | 11,752 |
| Dec 26, 2025 | 11,390.00 | 11,390.00 | 11,040.00 | 11,100.00 | 10,900.00 | -2.12% | 25,502 |
| Dec 24, 2025 | 11,590.00 | 11,610.00 | 11,150.00 | 11,340.00 | 11,135.68 | -2.16% | 25,391 |
| Dec 23, 2025 | 11,700.00 | 11,750.00 | 11,510.00 | 11,590.00 | 11,381.17 | -0.09% | 16,434 |
| Dec 22, 2025 | 11,570.00 | 11,800.00 | 11,570.00 | 11,600.00 | 11,390.99 | - | 15,216 |
| Dec 19, 2025 | 11,700.00 | 11,700.00 | 11,390.00 | 11,600.00 | 11,390.99 | -0.51% | 19,637 |
| Dec 18, 2025 | 11,600.00 | 11,680.00 | 11,520.00 | 11,660.00 | 11,449.91 | -0.26% | 13,098 |
| Dec 17, 2025 | 11,900.00 | 11,920.00 | 11,600.00 | 11,690.00 | 11,479.37 | 0.17% | 16,028 |
| Dec 16, 2025 | 11,800.00 | 11,820.00 | 11,610.00 | 11,670.00 | 11,459.73 | -1.10% | 16,472 |
| Dec 15, 2025 | 11,780.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,587.39 | 0.17% | 14,033 |
| Dec 12, 2025 | 11,660.00 | 11,780.00 | 11,650.00 | 11,780.00 | 11,567.75 | 0.51% | 9,084 |
| Dec 11, 2025 | 11,770.00 | 11,860.00 | 11,720.00 | 11,720.00 | 11,508.83 | -0.26% | 10,957 |
| Dec 10, 2025 | 11,660.00 | 11,830.00 | 11,660.00 | 11,750.00 | 11,538.29 | 0.26% | 17,303 |
| Dec 9, 2025 | 11,800.00 | 11,810.00 | 11,670.00 | 11,720.00 | 11,508.83 | -0.85% | 22,627 |
| Dec 8, 2025 | 11,720.00 | 11,900.00 | 11,720.00 | 11,820.00 | 11,607.03 | -0.34% | 17,501 |
| Dec 5, 2025 | 12,000.00 | 12,010.00 | 11,850.00 | 11,860.00 | 11,646.31 | -1.17% | 16,228 |
| Dec 4, 2025 | 12,060.00 | 12,240.00 | 11,960.00 | 12,000.00 | 11,783.78 | -0.25% | 14,710 |
| Dec 3, 2025 | 12,000.00 | 12,180.00 | 11,940.00 | 12,030.00 | 11,813.24 | 0.67% | 12,712 |
| Dec 2, 2025 | 11,960.00 | 12,050.00 | 11,930.00 | 11,950.00 | 11,734.68 | -0.08% | 12,471 |
| Dec 1, 2025 | 12,130.00 | 12,150.00 | 11,910.00 | 11,960.00 | 11,744.50 | -1.40% | 16,076 |
| Nov 28, 2025 | 12,290.00 | 12,290.00 | 12,020.00 | 12,130.00 | 11,911.44 | -1.70% | 30,527 |
| Nov 27, 2025 | 12,110.00 | 12,770.00 | 11,910.00 | 12,340.00 | 12,117.66 | 2.07% | 122,092 |
| Nov 26, 2025 | 11,800.00 | 12,090.00 | 11,730.00 | 12,090.00 | 11,872.16 | 2.98% | 21,321 |
| Nov 25, 2025 | 11,870.00 | 12,130.00 | 11,730.00 | 11,740.00 | 11,528.47 | -1.92% | 35,784 |
| Nov 24, 2025 | 12,090.00 | 12,240.00 | 11,710.00 | 11,970.00 | 11,754.32 | 0.34% | 27,747 |
| Nov 21, 2025 | 12,570.00 | 12,700.00 | 11,800.00 | 11,930.00 | 11,715.05 | -8.30% | 81,247 |
| Nov 20, 2025 | 13,020.00 | 13,280.00 | 12,850.00 | 13,010.00 | 12,775.59 | -0.84% | 68,346 |
| Nov 19, 2025 | 14,210.00 | 14,210.00 | 13,050.00 | 13,120.00 | 12,883.60 | -8.70% | 160,115 |
| Nov 18, 2025 | 17,480.00 | 17,500.00 | 14,350.00 | 14,370.00 | 14,111.08 | -22.07% | 507,861 |
| Nov 17, 2025 | 17,620.00 | 18,710.00 | 17,590.00 | 18,440.00 | 18,107.75 | 5.79% | 222,400 |
| Nov 14, 2025 | 17,500.00 | 17,930.00 | 17,300.00 | 17,430.00 | 17,115.95 | -1.86% | 50,376 |
| Nov 13, 2025 | 16,990.00 | 18,050.00 | 16,870.00 | 17,760.00 | 17,440.00 | 4.59% | 80,856 |
| Nov 12, 2025 | 17,050.00 | 17,140.00 | 16,800.00 | 16,980.00 | 16,674.05 | -0.70% | 26,855 |
| Nov 11, 2025 | 17,000.00 | 17,350.00 | 16,820.00 | 17,100.00 | 16,791.89 | 3.32% | 61,453 |
| Nov 10, 2025 | 16,700.00 | 17,000.00 | 15,620.00 | 16,550.00 | 16,251.80 | 0.42% | 27,545 |
| Nov 7, 2025 | 16,310.00 | 16,620.00 | 16,040.00 | 16,480.00 | 16,183.06 | -1.61% | 40,585 |
| Nov 6, 2025 | 17,490.00 | 17,490.00 | 16,400.00 | 16,750.00 | 16,448.20 | -2.05% | 35,115 |
| Nov 5, 2025 | 18,170.00 | 18,170.00 | 16,570.00 | 17,100.00 | 16,791.89 | -1.89% | 121,714 |
| Nov 4, 2025 | 16,650.00 | 17,480.00 | 16,470.00 | 17,430.00 | 17,115.95 | 6.15% | 69,529 |
| Nov 3, 2025 | 16,400.00 | 16,900.00 | 16,180.00 | 16,420.00 | 16,124.14 | 1.36% | 33,392 |
| Oct 31, 2025 | 16,220.00 | 16,440.00 | 16,160.00 | 16,200.00 | 15,908.11 | -0.49% | 8,897 |
| Oct 30, 2025 | 16,330.00 | 16,460.00 | 16,180.00 | 16,280.00 | 15,986.67 | 0.56% | 17,550 |
| Oct 29, 2025 | 16,390.00 | 16,480.00 | 16,120.00 | 16,190.00 | 15,898.29 | -0.86% | 8,841 |