Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 6,230.00
-110.00 (-1.74%)
Last updated: Sep 11, 2026, 3:00 PM KST
Samsung Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,300.00 | 6,340.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.74% | 8,937 |
| Sep 10, 2026 | 6,300.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,340.00 | 1.60% | 8,993 |
| Sep 9, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.48% | 2,341 |
| Sep 8, 2026 | 6,300.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,210.00 | -1.43% | 15,169 |
| Sep 7, 2026 | 6,250.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | - | 3,229 |
| Sep 4, 2026 | 6,360.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.47% | 6,374 |
| Sep 3, 2026 | 6,330.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.16% | 7,202 |
| Sep 2, 2026 | 6,460.00 | 6,480.00 | 6,270.00 | 6,340.00 | 6,340.00 | -1.86% | 10,800 |
| Sep 1, 2026 | 6,370.00 | 6,530.00 | 6,280.00 | 6,460.00 | 6,460.00 | 1.89% | 17,828 |
| Aug 31, 2026 | 6,360.00 | 6,360.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.16% | 2,586 |
| Aug 28, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.16% | 4,813 |
| Aug 27, 2026 | 6,410.00 | 6,420.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.25% | 13,904 |
| Aug 26, 2026 | 6,380.00 | 6,420.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.63% | 10,112 |
| Aug 25, 2026 | 6,260.00 | 6,380.00 | 6,190.00 | 6,380.00 | 6,380.00 | 1.92% | 4,236 |
| Aug 24, 2026 | 6,280.00 | 6,290.00 | 6,180.00 | 6,260.00 | 6,260.00 | -0.32% | 2,252 |
| Aug 21, 2026 | 6,310.00 | 6,320.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.63% | 7,506 |
| Aug 20, 2026 | 6,330.00 | 6,330.00 | 6,250.00 | 6,320.00 | 6,320.00 | - | 5,798 |
| Aug 19, 2026 | 6,220.00 | 6,320.00 | 6,180.00 | 6,320.00 | 6,320.00 | -0.16% | 4,161 |
| Aug 18, 2026 | 6,430.00 | 6,430.00 | 6,260.00 | 6,330.00 | 6,330.00 | -1.56% | 5,707 |
| Aug 14, 2026 | 6,270.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,430.00 | 0.63% | 6,675 |
| Aug 13, 2026 | 6,410.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 0.47% | 8,018 |
| Aug 12, 2026 | 6,440.00 | 6,450.00 | 6,320.00 | 6,360.00 | 6,360.00 | 0.16% | 8,262 |
| Aug 11, 2026 | 6,200.00 | 6,480.00 | 6,200.00 | 6,350.00 | 6,350.00 | -0.63% | 14,967 |
| Aug 10, 2026 | 6,240.00 | 6,420.00 | 6,210.00 | 6,390.00 | 6,390.00 | 2.40% | 8,900 |
| Aug 7, 2026 | 6,140.00 | 6,270.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.48% | 9,278 |
| Aug 6, 2026 | 6,160.00 | 6,235.00 | 6,030.00 | 6,210.00 | 6,210.00 | - | 5,574 |
| Aug 5, 2026 | 6,400.00 | 6,400.00 | 6,170.00 | 6,210.00 | 6,210.00 | -2.66% | 8,351 |
| Aug 4, 2026 | 6,250.00 | 6,380.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.57% | 10,091 |
| Aug 3, 2026 | 6,100.00 | 6,230.00 | 6,050.00 | 6,220.00 | 6,220.00 | 1.14% | 3,395 |
| Jul 31, 2026 | 6,030.00 | 6,150.00 | 5,980.00 | 6,150.00 | 6,150.00 | 2.33% | 10,751 |
| Jul 30, 2026 | 5,500.00 | 6,080.00 | 5,500.00 | 6,010.00 | 6,010.00 | 0.17% | 21,151 |
| Jul 29, 2026 | 6,240.00 | 6,240.00 | 5,800.00 | 6,000.00 | 6,000.00 | -2.28% | 24,222 |
| Jul 28, 2026 | 6,080.00 | 6,160.00 | 5,940.00 | 6,140.00 | 6,140.00 | -0.16% | 15,015 |
| Jul 27, 2026 | 6,380.00 | 6,380.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.60% | 8,312 |
| Jul 24, 2026 | 6,430.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,250.00 | -1.57% | 3,274 |
| Jul 23, 2026 | 6,170.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,350.00 | 2.92% | 9,849 |
| Jul 22, 2026 | 6,270.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.64% | 7,860 |
| Jul 21, 2026 | 6,010.00 | 6,970.00 | 5,910.00 | 6,210.00 | 6,210.00 | 2.81% | 55,476 |
| Jul 20, 2026 | 6,300.00 | 6,300.00 | 5,900.00 | 6,040.00 | 6,040.00 | -2.74% | 7,367 |
| Jul 16, 2026 | 6,210.00 | 6,340.00 | 6,140.00 | 6,210.00 | 6,210.00 | 1.14% | 17,892 |
| Jul 15, 2026 | 6,070.00 | 6,190.00 | 6,070.00 | 6,140.00 | 6,140.00 | 1.15% | 7,626 |
| Jul 14, 2026 | 5,960.00 | 6,240.00 | 5,960.00 | 6,070.00 | 6,070.00 | 0.50% | 24,176 |
| Jul 13, 2026 | 6,200.00 | 6,290.00 | 6,000.00 | 6,040.00 | 6,040.00 | -2.74% | 8,950 |
| Jul 10, 2026 | 6,200.00 | 6,300.00 | 6,120.00 | 6,210.00 | 6,210.00 | 0.98% | 6,742 |
| Jul 9, 2026 | 6,290.00 | 6,300.00 | 6,030.00 | 6,150.00 | 6,150.00 | -2.23% | 8,006 |
| Jul 8, 2026 | 6,340.00 | 6,420.00 | 6,150.00 | 6,290.00 | 6,290.00 | -0.79% | 11,095 |
| Jul 7, 2026 | 6,470.00 | 6,490.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.63% | 7,658 |
| Jul 6, 2026 | 6,400.00 | 6,510.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.31% | 9,189 |
| Jul 3, 2026 | 6,270.00 | 6,490.00 | 6,260.00 | 6,400.00 | 6,400.00 | 1.27% | 8,750 |
| Jul 2, 2026 | 6,490.00 | 6,500.00 | 6,200.00 | 6,320.00 | 6,320.00 | -1.25% | 14,938 |