Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 16,200
+50 (0.31%)
Last updated: Sep 9, 2025, 12:24 PM KST
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16,100.00 | 16,190.00 | 16,070.00 | 16,150.00 | 16,150.00 | 0.44% | 4,434 |
| 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 |
| Jul 23, 2025 | 18,490.00 | 18,490.00 | 18,110.00 | 18,330.00 | 18,330.00 | -0.87% | 16,953 |
| Jul 22, 2025 | 18,450.00 | 18,600.00 | 18,200.00 | 18,490.00 | 18,490.00 | 0.27% | 14,580 |
| Jul 21, 2025 | 18,110.00 | 18,460.00 | 18,110.00 | 18,440.00 | 18,440.00 | 0.49% | 12,802 |
| Jul 18, 2025 | 18,210.00 | 18,350.00 | 17,910.00 | 18,350.00 | 18,350.00 | 0.44% | 21,075 |
| Jul 17, 2025 | 18,700.00 | 18,700.00 | 18,140.00 | 18,270.00 | 18,270.00 | -1.67% | 18,048 |
| Jul 16, 2025 | 18,840.00 | 18,840.00 | 18,500.00 | 18,580.00 | 18,580.00 | -1.01% | 15,349 |
| Jul 15, 2025 | 18,630.00 | 18,820.00 | 18,600.00 | 18,770.00 | 18,770.00 | -0.05% | 21,355 |
| Jul 14, 2025 | 18,750.00 | 18,850.00 | 18,430.00 | 18,780.00 | 18,780.00 | 0.91% | 20,930 |
| Jul 11, 2025 | 18,650.00 | 18,660.00 | 18,400.00 | 18,610.00 | 18,610.00 | -0.21% | 14,145 |
| Jul 10, 2025 | 18,400.00 | 18,680.00 | 18,250.00 | 18,650.00 | 18,650.00 | 2.02% | 19,286 |
| Jul 9, 2025 | 18,060.00 | 18,400.00 | 18,060.00 | 18,280.00 | 18,280.00 | 0.88% | 8,889 |
| Jul 8, 2025 | 18,040.00 | 18,260.00 | 18,000.00 | 18,120.00 | 18,120.00 | 0.22% | 8,722 |
| Jul 7, 2025 | 18,010.00 | 18,190.00 | 18,010.00 | 18,080.00 | 18,080.00 | -1.09% | 15,617 |
| Jul 4, 2025 | 18,550.00 | 18,830.00 | 18,130.00 | 18,280.00 | 18,280.00 | -1.46% | 37,469 |
| Jul 3, 2025 | 18,480.00 | 18,650.00 | 18,440.00 | 18,550.00 | 18,550.00 | -0.11% | 22,727 |
| Jul 2, 2025 | 18,470.00 | 18,600.00 | 18,010.00 | 18,570.00 | 18,570.00 | 0.60% | 26,316 |
| Jul 1, 2025 | 18,220.00 | 18,580.00 | 18,220.00 | 18,460.00 | 18,460.00 | 1.43% | 34,869 |
| Jun 30, 2025 | 17,820.00 | 18,600.00 | 17,630.00 | 18,200.00 | 18,200.00 | 1.68% | 77,840 |