Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 10,630
-100 (-0.93%)
At close: Feb 5, 2026
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10,650.00 | 10,830.00 | 10,580.00 | 10,630.00 | 10,630.00 | -0.93% | 17,548 |
| Feb 4, 2026 | 10,500.00 | 10,730.00 | 10,420.00 | 10,730.00 | 10,730.00 | 2.19% | 20,704 |
| Feb 3, 2026 | 10,350.00 | 10,550.00 | 10,310.00 | 10,500.00 | 10,500.00 | 1.55% | 18,444 |
| Feb 2, 2026 | 10,680.00 | 10,740.00 | 10,310.00 | 10,340.00 | 10,340.00 | -3.90% | 36,299 |
| Jan 30, 2026 | 11,100.00 | 11,100.00 | 10,750.00 | 10,760.00 | 10,760.00 | -2.18% | 27,368 |
| Jan 29, 2026 | 10,890.00 | 11,090.00 | 10,670.00 | 11,000.00 | 11,000.00 | 1.01% | 37,547 |
| Jan 28, 2026 | 11,010.00 | 11,060.00 | 10,780.00 | 10,890.00 | 10,890.00 | -1.09% | 28,050 |
| Jan 27, 2026 | 10,830.00 | 11,120.00 | 10,750.00 | 11,010.00 | 11,010.00 | 1.66% | 38,875 |
| Jan 26, 2026 | 10,700.00 | 10,830.00 | 10,600.00 | 10,830.00 | 10,830.00 | 1.21% | 32,244 |
| Jan 23, 2026 | 10,420.00 | 10,740.00 | 10,310.00 | 10,700.00 | 10,700.00 | 2.69% | 27,095 |
| Jan 22, 2026 | 10,310.00 | 10,580.00 | 10,010.00 | 10,420.00 | 10,420.00 | 0.29% | 32,003 |
| Jan 21, 2026 | 10,650.00 | 10,650.00 | 10,180.00 | 10,390.00 | 10,390.00 | -2.72% | 34,594 |
| Jan 20, 2026 | 10,420.00 | 10,730.00 | 10,300.00 | 10,680.00 | 10,680.00 | 2.50% | 39,675 |
| Jan 19, 2026 | 10,370.00 | 10,460.00 | 10,210.00 | 10,420.00 | 10,420.00 | -0.38% | 16,370 |
| Jan 16, 2026 | 10,530.00 | 10,550.00 | 10,210.00 | 10,460.00 | 10,460.00 | -0.66% | 18,191 |
| Jan 15, 2026 | 10,330.00 | 10,530.00 | 10,250.00 | 10,530.00 | 10,530.00 | 2.03% | 16,606 |
| Jan 14, 2026 | 10,200.00 | 10,460.00 | 10,080.00 | 10,320.00 | 10,320.00 | 1.18% | 20,982 |
| Jan 13, 2026 | 10,300.00 | 10,380.00 | 10,060.00 | 10,200.00 | 10,200.00 | -0.97% | 22,536 |
| Jan 12, 2026 | 10,220.00 | 10,400.00 | 10,120.00 | 10,300.00 | 10,300.00 | 0.78% | 30,397 |
| Jan 9, 2026 | 10,290.00 | 10,460.00 | 10,210.00 | 10,220.00 | 10,220.00 | -1.45% | 19,442 |
| Jan 8, 2026 | 10,270.00 | 10,420.00 | 9,990.00 | 10,370.00 | 10,370.00 | 0.97% | 61,336 |
| 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% | 58,545 |
| Jan 5, 2026 | 11,310.00 | 11,390.00 | 11,180.00 | 11,250.00 | 11,250.00 | -0.53% | 16,319 |
| Jan 2, 2026 | 11,020.00 | 11,810.00 | 11,010.00 | 11,310.00 | 11,310.00 | 2.45% | 17,584 |
| 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 |