Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 6,380.00
+160.00 (2.57%)
Aug 4, 2026, 3:30 PM KST
Samsung Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,340.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 0.95% | 9,339 |
| Jun 30, 2026 | 6,320.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | -0.63% | 8,974 |
| Jun 29, 2026 | 6,220.00 | 6,390.00 | 5,850.00 | 6,380.00 | 6,380.00 | 5.11% | 17,385 |
| Jun 26, 2026 | 5,920.00 | 6,160.00 | 5,860.00 | 6,070.00 | 6,070.00 | -0.65% | 25,670 |
| Jun 25, 2026 | 6,550.00 | 6,550.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.83% | 13,997 |
| Jun 24, 2026 | 5,870.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 3.24% | 18,307 |
| Jun 23, 2026 | 6,050.00 | 6,290.00 | 5,830.00 | 5,870.00 | 5,870.00 | -6.68% | 37,587 |
| Jun 22, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,290.00 | 6,290.00 | 0.96% | 13,673 |
| Jun 19, 2026 | 6,350.00 | 6,400.00 | 6,160.00 | 6,230.00 | 6,230.00 | -3.26% | 25,123 |
| Jun 18, 2026 | 6,650.00 | 6,700.00 | 6,410.00 | 6,440.00 | 6,440.00 | -3.16% | 17,496 |
| Jun 17, 2026 | 6,660.00 | 6,690.00 | 6,470.00 | 6,650.00 | 6,650.00 | -0.15% | 14,340 |
| Jun 16, 2026 | 6,840.00 | 6,850.00 | 6,540.00 | 6,660.00 | 6,660.00 | -2.20% | 21,408 |
| Jun 15, 2026 | 6,810.00 | 6,880.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1.04% | 14,744 |
| Jun 12, 2026 | 6,620.00 | 6,950.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.81% | 25,008 |
| Jun 11, 2026 | 6,530.00 | 6,760.00 | 6,350.00 | 6,620.00 | 6,620.00 | 1.38% | 16,260 |
| Jun 10, 2026 | 6,340.00 | 6,530.00 | 6,260.00 | 6,530.00 | 6,530.00 | 0.15% | 19,672 |
| Jun 9, 2026 | 6,450.00 | 6,670.00 | 6,300.00 | 6,520.00 | 6,520.00 | 1.09% | 29,861 |
| Jun 8, 2026 | 6,120.00 | 6,640.00 | 6,120.00 | 6,450.00 | 6,450.00 | -3.44% | 26,396 |
| Jun 5, 2026 | 6,680.00 | 7,240.00 | 6,500.00 | 6,680.00 | 6,680.00 | -0.45% | 67,861 |
| Jun 4, 2026 | 8,230.00 | 8,290.00 | 6,650.00 | 6,710.00 | 6,710.00 | -15.38% | 352,886 |
| Jun 2, 2026 | 6,250.00 | 7,930.00 | 6,220.00 | 7,930.00 | 7,930.00 | 30.00% | 161,465 |
| Jun 1, 2026 | 6,450.00 | 6,520.00 | 6,060.00 | 6,100.00 | 6,100.00 | -6.58% | 50,217 |
| May 29, 2026 | 6,660.00 | 6,800.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.68% | 11,993 |
| May 28, 2026 | 6,760.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,710.00 | -0.74% | 23,568 |
| May 27, 2026 | 7,180.00 | 7,180.00 | 6,700.00 | 6,760.00 | 6,760.00 | -5.85% | 41,780 |
| May 26, 2026 | 7,400.00 | 7,540.00 | 7,150.00 | 7,180.00 | 7,180.00 | -2.71% | 13,725 |
| May 22, 2026 | 7,090.00 | 7,420.00 | 7,090.00 | 7,380.00 | 7,380.00 | 4.09% | 19,787 |
| May 21, 2026 | 7,280.00 | 7,430.00 | 7,050.00 | 7,090.00 | 7,090.00 | -2.88% | 26,198 |