Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 7,090.00
-210.00 (-2.88%)
May 21, 2026, 3:30 PM KST
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,620.00 | 7,620.00 | 7,220.00 | 7,300.00 | 7,300.00 | -3.31% | 20,010 |
| May 19, 2026 | 7,550.00 | 7,640.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 8,573 |
| May 18, 2026 | 7,780.00 | 7,780.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.96% | 15,978 |
| May 15, 2026 | 7,800.00 | 8,000.00 | 7,630.00 | 7,780.00 | 7,780.00 | -0.26% | 29,445 |
| May 14, 2026 | 7,690.00 | 7,800.00 | 7,630.00 | 7,800.00 | 7,800.00 | 1.43% | 30,551 |
| May 13, 2026 | 7,820.00 | 7,940.00 | 7,690.00 | 7,690.00 | 7,690.00 | -1.41% | 17,237 |
| May 12, 2026 | 8,050.00 | 8,050.00 | 7,780.00 | 7,800.00 | 7,800.00 | -3.11% | 43,573 |
| May 11, 2026 | 8,100.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.35% | 34,488 |
| May 8, 2026 | 8,220.00 | 8,230.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.73% | 16,975 |
| May 7, 2026 | 8,380.00 | 8,380.00 | 8,190.00 | 8,220.00 | 8,220.00 | -2.03% | 30,822 |
| May 6, 2026 | 8,890.00 | 8,890.00 | 8,030.00 | 8,390.00 | 8,390.00 | -5.62% | 76,563 |
| May 4, 2026 | 9,120.00 | 9,180.00 | 8,860.00 | 8,890.00 | 8,890.00 | -2.63% | 51,274 |
| Apr 30, 2026 | 9,160.00 | 9,300.00 | 9,110.00 | 9,130.00 | 9,130.00 | -0.76% | 19,337 |
| Apr 29, 2026 | 9,090.00 | 9,250.00 | 9,030.00 | 9,200.00 | 9,200.00 | 1.21% | 16,728 |
| Apr 28, 2026 | 9,120.00 | 9,170.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.44% | 10,785 |
| Apr 27, 2026 | 9,250.00 | 9,290.00 | 8,990.00 | 9,130.00 | 9,130.00 | -0.76% | 12,242 |
| Apr 24, 2026 | 9,030.00 | 9,220.00 | 8,870.00 | 9,200.00 | 9,200.00 | 1.88% | 13,530 |
| Apr 23, 2026 | 9,200.00 | 9,320.00 | 8,970.00 | 9,030.00 | 9,030.00 | -2.17% | 33,389 |
| Apr 22, 2026 | 9,240.00 | 9,270.00 | 9,140.00 | 9,230.00 | 9,230.00 | -0.11% | 11,729 |
| Apr 21, 2026 | 9,480.00 | 9,480.00 | 9,190.00 | 9,240.00 | 9,240.00 | -0.54% | 12,873 |
| Apr 20, 2026 | 9,380.00 | 9,480.00 | 9,270.00 | 9,290.00 | 9,290.00 | - | 16,229 |
| Apr 17, 2026 | 9,230.00 | 9,370.00 | 9,170.00 | 9,290.00 | 9,290.00 | 1.31% | 21,044 |
| Apr 16, 2026 | 9,100.00 | 9,240.00 | 9,090.00 | 9,170.00 | 9,170.00 | 1.66% | 16,623 |
| Apr 15, 2026 | 9,120.00 | 9,150.00 | 9,020.00 | 9,020.00 | 9,020.00 | -0.33% | 10,458 |
| Apr 14, 2026 | 8,980.00 | 9,150.00 | 8,980.00 | 9,050.00 | 9,050.00 | 1.23% | 11,178 |
| Apr 13, 2026 | 9,170.00 | 9,170.00 | 8,870.00 | 8,940.00 | 8,940.00 | -1.54% | 20,736 |
| Apr 10, 2026 | 9,050.00 | 9,140.00 | 8,950.00 | 9,080.00 | 9,080.00 | - | 12,244 |
| Apr 9, 2026 | 8,950.00 | 9,170.00 | 8,900.00 | 9,080.00 | 9,080.00 | 1.45% | 11,253 |
| Apr 8, 2026 | 8,890.00 | 9,050.00 | 8,890.00 | 8,950.00 | 8,950.00 | 1.47% | 14,161 |
| Apr 7, 2026 | 8,870.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,820.00 | -0.45% | 7,221 |
| Apr 6, 2026 | 8,880.00 | 8,960.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.23% | 8,296 |
| Apr 3, 2026 | 8,800.00 | 9,020.00 | 8,790.00 | 8,880.00 | 8,880.00 | 0.91% | 6,588 |
| Apr 2, 2026 | 9,020.00 | 9,200.00 | 8,780.00 | 8,800.00 | 8,800.00 | -3.08% | 22,925 |
| Apr 1, 2026 | 8,840.00 | 9,140.00 | 8,840.00 | 9,080.00 | 9,080.00 | 2.83% | 5,937 |
| Mar 31, 2026 | 8,990.00 | 9,020.00 | 8,810.00 | 8,830.00 | 8,830.00 | -1.67% | 11,831 |
| Mar 30, 2026 | 9,060.00 | 9,060.00 | 8,780.00 | 8,980.00 | 8,980.00 | -1.64% | 9,731 |
| Mar 27, 2026 | 8,940.00 | 9,150.00 | 8,880.00 | 9,130.00 | 9,130.00 | - | 8,109 |
| Mar 26, 2026 | 9,250.00 | 9,250.00 | 9,110.00 | 9,130.00 | 9,130.00 | 0.11% | 13,204 |
| Mar 25, 2026 | 9,100.00 | 9,210.00 | 8,910.00 | 9,120.00 | 9,120.00 | 0.55% | 6,873 |
| Mar 24, 2026 | 8,930.00 | 9,150.00 | 8,870.00 | 9,070.00 | 9,070.00 | 1.57% | 11,658 |
| Mar 23, 2026 | 9,330.00 | 9,330.00 | 8,930.00 | 8,930.00 | 8,930.00 | -4.08% | 12,666 |
| Mar 20, 2026 | 9,230.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 0.98% | 3,684 |
| Mar 19, 2026 | 9,290.00 | 9,430.00 | 9,210.00 | 9,220.00 | 9,220.00 | -1.50% | 24,769 |
| Mar 18, 2026 | 9,420.00 | 9,500.00 | 9,290.00 | 9,360.00 | 9,360.00 | -0.11% | 9,170 |
| Mar 17, 2026 | 9,260.00 | 9,430.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.64% | 16,967 |
| Mar 16, 2026 | 9,430.00 | 9,470.00 | 9,300.00 | 9,310.00 | 9,310.00 | -1.48% | 7,560 |
| Mar 13, 2026 | 9,250.00 | 9,500.00 | 9,150.00 | 9,450.00 | 9,450.00 | 2.16% | 16,685 |
| Mar 12, 2026 | 9,190.00 | 9,440.00 | 9,190.00 | 9,250.00 | 9,250.00 | 0.65% | 4,891 |
| Mar 11, 2026 | 9,210.00 | 9,400.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.22% | 8,701 |
| Mar 10, 2026 | 8,910.00 | 9,360.00 | 8,910.00 | 9,170.00 | 9,170.00 | 3.62% | 11,839 |