Samsung Publishing Co., Ltd (KRX:068290)
South Korea · Delayed Price · Currency is KRW 6,110.00
+70.00 (1.16%)
Last updated: Jul 14, 2026, 1:51 PM KST
Samsung Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5,960.00 | 6,020.00 | 5,960.00 | 6,020.00 | - | -0.33% | 1,152 |
| 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 |
| 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 |