Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 5,810.00
-30.00 (-0.51%)
Oct 27, 2026, 3:30 PM KST
Samsung Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5,840.00 | 5,900.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 6,319 |
| Oct 26, 2026 | 6,000.00 | 6,000.00 | 5,570.00 | 5,840.00 | 5,840.00 | -1.68% | 14,267 |
| Oct 23, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,940.00 | 5,940.00 | -0.34% | 6,238 |
| Oct 22, 2026 | 5,930.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | -1.16% | 7,790 |
| Oct 21, 2026 | 6,250.00 | 6,250.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.17% | 4,619 |
| Oct 20, 2026 | 6,060.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | -0.49% | 2,028 |
| Oct 19, 2026 | 5,990.00 | 6,070.00 | 5,940.00 | 6,070.00 | 6,070.00 | 1.17% | 7,238 |
| Oct 16, 2026 | 5,920.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.69% | 8,476 |
| Oct 15, 2026 | 6,090.00 | 6,090.00 | 5,530.00 | 5,900.00 | 5,900.00 | -3.28% | 17,213 |
| Oct 14, 2026 | 6,020.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.29% | 12,165 |
| Oct 13, 2026 | 6,080.00 | 6,200.00 | 5,850.00 | 6,180.00 | 6,180.00 | 1.15% | 11,512 |
| Oct 12, 2026 | 6,200.00 | 6,220.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.77% | 7,896 |
| Oct 8, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.16% | 3,730 |
| Oct 7, 2026 | 6,290.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.80% | 9,461 |
| Oct 6, 2026 | 6,210.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 2.95% | 18,398 |
| Oct 2, 2026 | 6,160.00 | 6,200.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.16% | 11,337 |
| Oct 1, 2026 | 6,120.00 | 6,230.00 | 5,810.00 | 6,090.00 | 6,090.00 | -0.33% | 11,385 |
| Sep 30, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | -0.65% | 3,347 |
| Sep 29, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 3,358 |
| Sep 28, 2026 | 6,200.00 | 6,250.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 5,485 |
| Sep 23, 2026 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.65% | 6,890 |
| Sep 22, 2026 | 6,210.00 | 6,210.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.16% | 6,820 |
| Sep 21, 2026 | 6,280.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 7,652 |
| Sep 18, 2026 | 6,220.00 | 6,310.00 | 6,140.00 | 6,230.00 | 6,230.00 | 0.48% | 7,717 |
| Sep 17, 2026 | 6,280.00 | 6,280.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 2,026 |
| Sep 16, 2026 | 6,290.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.49% | 8,840 |
| Sep 15, 2026 | 6,330.00 | 6,330.00 | 6,150.00 | 6,170.00 | 6,170.00 | -1.75% | 6,967 |
| Sep 14, 2026 | 6,230.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 0.80% | 10,786 |
| 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% | 18,507 |
| Aug 31, 2026 | 6,360.00 | 6,360.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.16% | 2,705 |
| 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% | 10,810 |
| 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% | 2,264 |
| 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% | 5,710 |
| Aug 14, 2026 | 6,270.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,430.00 | 0.63% | 6,704 |
| Aug 13, 2026 | 6,410.00 | 6,450.00 | 6,260.00 | 6,390.00 | 6,390.00 | 0.47% | 8,068 |
| Aug 12, 2026 | 6,440.00 | 6,450.00 | 6,320.00 | 6,360.00 | 6,360.00 | 0.16% | 8,262 |