Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 15,080
-50 (-0.33%)
At close: Oct 2, 2025
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,180.00 | 15,180.00 | 14,810.00 | 15,100.00 | 15,100.00 | -0.20% | 21,060 |
| Oct 1, 2025 | 15,390.00 | 15,450.00 | 15,070.00 | 15,130.00 | 15,130.00 | -1.69% | 15,059 |
| Sep 30, 2025 | 15,900.00 | 15,900.00 | 15,380.00 | 15,390.00 | 15,390.00 | -2.90% | 22,270 |
| Sep 29, 2025 | 15,870.00 | 16,010.00 | 15,820.00 | 15,850.00 | 15,850.00 | -0.19% | 10,881 |
| Sep 26, 2025 | 16,110.00 | 16,270.00 | 15,770.00 | 15,880.00 | 15,880.00 | -1.18% | 19,864 |
| Sep 25, 2025 | 16,300.00 | 16,440.00 | 15,890.00 | 16,070.00 | 16,070.00 | -1.35% | 25,242 |
| Sep 24, 2025 | 16,800.00 | 16,800.00 | 16,280.00 | 16,290.00 | 16,290.00 | -1.93% | 35,893 |
| Sep 23, 2025 | 17,100.00 | 17,100.00 | 16,570.00 | 16,610.00 | 16,610.00 | - | 37,269 |
| Sep 22, 2025 | 17,600.00 | 17,680.00 | 16,580.00 | 16,610.00 | 16,610.00 | -2.69% | 122,647 |
| Sep 19, 2025 | 17,110.00 | 17,250.00 | 16,870.00 | 17,070.00 | 17,070.00 | -0.99% | 9,001 |
| Sep 18, 2025 | 17,050.00 | 17,310.00 | 16,910.00 | 17,240.00 | 17,240.00 | 1.11% | 17,438 |
| Sep 17, 2025 | 16,970.00 | 17,050.00 | 16,520.00 | 17,050.00 | 17,050.00 | 2.96% | 9,092 |
| Sep 16, 2025 | 16,300.00 | 16,570.00 | 16,300.00 | 16,560.00 | 16,560.00 | 1.66% | 8,561 |
| Sep 15, 2025 | 16,540.00 | 16,540.00 | 16,270.00 | 16,290.00 | 16,290.00 | -1.21% | 8,999 |
| Sep 12, 2025 | 16,450.00 | 16,520.00 | 16,370.00 | 16,490.00 | 16,490.00 | 0.79% | 5,517 |
| Sep 11, 2025 | 16,430.00 | 16,430.00 | 16,260.00 | 16,360.00 | 16,360.00 | -0.49% | 4,596 |
| Sep 10, 2025 | 16,100.00 | 16,440.00 | 16,100.00 | 16,440.00 | 16,440.00 | 1.48% | 5,407 |
| Sep 9, 2025 | 16,800.00 | 16,800.00 | 16,110.00 | 16,200.00 | 16,200.00 | 0.31% | 4,689 |
| Sep 8, 2025 | 16,100.00 | 16,190.00 | 16,070.00 | 16,150.00 | 16,150.00 | 0.44% | 4,459 |
| Sep 5, 2025 | 16,100.00 | 16,240.00 | 16,050.00 | 16,080.00 | 16,080.00 | -0.12% | 4,515 |
| Sep 4, 2025 | 16,030.00 | 16,640.00 | 16,020.00 | 16,100.00 | 16,100.00 | 0.44% | 6,827 |
| Sep 3, 2025 | 16,070.00 | 16,240.00 | 16,010.00 | 16,030.00 | 16,030.00 | -1.05% | 7,905 |
| Sep 2, 2025 | 16,010.00 | 16,270.00 | 16,010.00 | 16,200.00 | 16,200.00 | 0.62% | 6,749 |
| Sep 1, 2025 | 16,410.00 | 16,410.00 | 16,060.00 | 16,100.00 | 16,100.00 | -1.83% | 7,662 |
| Aug 29, 2025 | 16,700.00 | 16,880.00 | 16,240.00 | 16,400.00 | 16,400.00 | 0.06% | 6,825 |
| Aug 28, 2025 | 16,670.00 | 16,670.00 | 16,350.00 | 16,390.00 | 16,390.00 | -0.73% | 8,093 |
| Aug 27, 2025 | 16,870.00 | 16,870.00 | 16,470.00 | 16,510.00 | 16,510.00 | -0.96% | 4,338 |
| Aug 26, 2025 | 16,740.00 | 16,910.00 | 16,550.00 | 16,670.00 | 16,670.00 | -0.30% | 3,820 |
| Aug 25, 2025 | 16,660.00 | 16,890.00 | 16,630.00 | 16,720.00 | 16,720.00 | 0.42% | 4,534 |
| Aug 22, 2025 | 16,100.00 | 16,660.00 | 16,100.00 | 16,650.00 | 16,650.00 | 2.65% | 9,137 |
| Aug 21, 2025 | 16,300.00 | 16,570.00 | 16,220.00 | 16,220.00 | 16,220.00 | -1.28% | 4,707 |
| Aug 20, 2025 | 16,480.00 | 16,480.00 | 15,940.00 | 16,430.00 | 16,430.00 | -1.32% | 13,716 |
| Aug 19, 2025 | 16,860.00 | 16,950.00 | 16,590.00 | 16,650.00 | 16,650.00 | -1.01% | 14,183 |
| Aug 18, 2025 | 17,190.00 | 17,200.00 | 16,700.00 | 16,820.00 | 16,820.00 | -2.10% | 12,973 |
| Aug 14, 2025 | 17,060.00 | 18,390.00 | 17,060.00 | 17,180.00 | 17,180.00 | 0.35% | 114,502 |
| Aug 13, 2025 | 17,090.00 | 18,210.00 | 17,060.00 | 17,120.00 | 17,120.00 | -0.29% | 8,172 |
| Aug 12, 2025 | 17,080.00 | 17,300.00 | 17,080.00 | 17,170.00 | 17,170.00 | 0.47% | 5,390 |
| Aug 11, 2025 | 17,280.00 | 17,280.00 | 17,020.00 | 17,090.00 | 17,090.00 | -0.18% | 7,646 |
| Aug 8, 2025 | 17,230.00 | 17,290.00 | 17,070.00 | 17,120.00 | 17,120.00 | 0.41% | 4,761 |
| Aug 7, 2025 | 17,280.00 | 17,370.00 | 16,990.00 | 17,050.00 | 17,050.00 | -1.33% | 16,483 |
| Aug 6, 2025 | 17,360.00 | 17,360.00 | 17,110.00 | 17,280.00 | 17,280.00 | 0.47% | 5,783 |
| Aug 5, 2025 | 17,000.00 | 17,250.00 | 16,970.00 | 17,200.00 | 17,200.00 | 1.47% | 9,974 |
| Aug 4, 2025 | 16,650.00 | 17,370.00 | 16,650.00 | 16,950.00 | 16,950.00 | -1.17% | 12,219 |
| Aug 1, 2025 | 17,550.00 | 17,870.00 | 16,550.00 | 17,150.00 | 17,150.00 | -6.39% | 78,292 |
| Jul 31, 2025 | 18,050.00 | 18,550.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.38% | 19,607 |
| Jul 30, 2025 | 17,800.00 | 18,220.00 | 17,800.00 | 18,070.00 | 18,070.00 | 0.72% | 10,030 |
| Jul 29, 2025 | 17,540.00 | 18,000.00 | 17,470.00 | 17,940.00 | 17,940.00 | 1.59% | 10,622 |
| Jul 28, 2025 | 17,530.00 | 17,950.00 | 17,470.00 | 17,660.00 | 17,660.00 | -0.28% | 12,779 |
| Jul 25, 2025 | 18,010.00 | 18,110.00 | 17,710.00 | 17,710.00 | 17,710.00 | -1.61% | 20,917 |
| Jul 24, 2025 | 18,420.00 | 18,480.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.80% | 16,111 |