Samsung Publishing Co., Ltd (KRX:068290)
South Korea
· Delayed Price · Currency is KRW 11,880
-120 (-1.00%)
Last updated: Dec 5, 2025, 12:17 PM KST
Samsung Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,000.00 | 12,010.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.17% | 16,228 |
| Dec 4, 2025 | 12,060.00 | 12,240.00 | 11,960.00 | 12,000.00 | 12,000.00 | -0.25% | 14,710 |
| Dec 3, 2025 | 12,000.00 | 12,180.00 | 11,940.00 | 12,030.00 | 12,030.00 | 0.67% | 12,712 |
| Dec 2, 2025 | 11,960.00 | 12,050.00 | 11,930.00 | 11,950.00 | 11,950.00 | -0.08% | 12,471 |
| Dec 1, 2025 | 12,130.00 | 12,150.00 | 11,910.00 | 11,960.00 | 11,960.00 | -1.40% | 16,076 |
| Nov 28, 2025 | 12,290.00 | 12,290.00 | 12,020.00 | 12,130.00 | 12,130.00 | -1.70% | 30,527 |
| Nov 27, 2025 | 12,110.00 | 12,770.00 | 11,910.00 | 12,340.00 | 12,340.00 | 2.07% | 122,092 |
| Nov 26, 2025 | 11,800.00 | 12,090.00 | 11,730.00 | 12,090.00 | 12,090.00 | 2.98% | 21,321 |
| Nov 25, 2025 | 11,870.00 | 12,130.00 | 11,730.00 | 11,740.00 | 11,740.00 | -1.92% | 35,721 |
| Nov 24, 2025 | 12,090.00 | 12,240.00 | 11,710.00 | 11,970.00 | 11,970.00 | 0.34% | 27,677 |
| Nov 21, 2025 | 12,570.00 | 12,700.00 | 11,800.00 | 11,930.00 | 11,930.00 | -8.30% | 81,245 |
| Nov 20, 2025 | 13,020.00 | 13,280.00 | 12,850.00 | 13,010.00 | 13,010.00 | -0.84% | 68,346 |
| Nov 19, 2025 | 14,210.00 | 14,210.00 | 13,050.00 | 13,120.00 | 13,120.00 | -8.70% | 160,115 |
| Nov 18, 2025 | 17,480.00 | 17,500.00 | 14,350.00 | 14,370.00 | 14,370.00 | -22.07% | 507,861 |
| Nov 17, 2025 | 17,620.00 | 18,710.00 | 17,590.00 | 18,440.00 | 18,440.00 | 5.79% | 222,400 |
| Nov 14, 2025 | 17,500.00 | 17,930.00 | 17,300.00 | 17,430.00 | 17,430.00 | -1.86% | 50,376 |
| Nov 13, 2025 | 16,990.00 | 18,050.00 | 16,870.00 | 17,760.00 | 17,760.00 | 4.59% | 80,856 |
| Nov 12, 2025 | 17,050.00 | 17,140.00 | 16,800.00 | 16,980.00 | 16,980.00 | -0.70% | 26,855 |
| Nov 11, 2025 | 17,000.00 | 17,350.00 | 16,820.00 | 17,100.00 | 17,100.00 | 3.32% | 61,453 |
| Nov 10, 2025 | 16,700.00 | 17,000.00 | 15,620.00 | 16,550.00 | 16,550.00 | 0.42% | 27,545 |
| Nov 7, 2025 | 16,310.00 | 16,620.00 | 16,040.00 | 16,480.00 | 16,480.00 | -1.61% | 40,585 |
| Nov 6, 2025 | 17,490.00 | 17,490.00 | 16,400.00 | 16,750.00 | 16,750.00 | -2.05% | 35,115 |
| Nov 5, 2025 | 18,170.00 | 18,170.00 | 16,570.00 | 17,100.00 | 17,100.00 | -1.89% | 121,714 |
| Nov 4, 2025 | 16,650.00 | 17,480.00 | 16,470.00 | 17,430.00 | 17,430.00 | 6.15% | 69,529 |
| Nov 3, 2025 | 16,400.00 | 16,900.00 | 16,180.00 | 16,420.00 | 16,420.00 | 1.36% | 33,392 |
| Oct 31, 2025 | 16,220.00 | 16,440.00 | 16,160.00 | 16,200.00 | 16,200.00 | -0.49% | 8,897 |
| Oct 30, 2025 | 16,330.00 | 16,460.00 | 16,180.00 | 16,280.00 | 16,280.00 | 0.56% | 17,550 |
| Oct 29, 2025 | 16,390.00 | 16,480.00 | 16,120.00 | 16,190.00 | 16,190.00 | -0.86% | 8,841 |
| Oct 28, 2025 | 16,470.00 | 16,710.00 | 16,310.00 | 16,330.00 | 16,330.00 | -1.15% | 8,523 |
| Oct 27, 2025 | 16,430.00 | 16,650.00 | 16,360.00 | 16,520.00 | 16,520.00 | 1.04% | 13,658 |
| Oct 24, 2025 | 16,200.00 | 16,400.00 | 16,120.00 | 16,350.00 | 16,350.00 | 1.11% | 7,256 |
| Oct 23, 2025 | 16,350.00 | 16,420.00 | 16,140.00 | 16,170.00 | 16,170.00 | -1.10% | 10,528 |
| Oct 22, 2025 | 16,350.00 | 16,390.00 | 16,020.00 | 16,350.00 | 16,350.00 | 0.55% | 8,408 |
| Oct 21, 2025 | 16,530.00 | 16,610.00 | 16,150.00 | 16,260.00 | 16,260.00 | 0.68% | 13,182 |
| Oct 20, 2025 | 16,290.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | - | 7,226 |
| Oct 17, 2025 | 16,900.00 | 16,900.00 | 16,130.00 | 16,150.00 | 16,150.00 | -3.00% | 19,242 |
| Oct 16, 2025 | 16,870.00 | 16,920.00 | 16,560.00 | 16,650.00 | 16,650.00 | -1.48% | 21,741 |
| Oct 15, 2025 | 16,350.00 | 16,920.00 | 16,310.00 | 16,900.00 | 16,900.00 | 3.62% | 35,649 |
| Oct 14, 2025 | 16,300.00 | 16,600.00 | 16,010.00 | 16,310.00 | 16,310.00 | 0.06% | 19,489 |
| Oct 13, 2025 | 15,810.00 | 16,540.00 | 15,430.00 | 16,300.00 | 16,300.00 | 3.36% | 30,691 |
| Oct 10, 2025 | 15,690.00 | 15,850.00 | 15,080.00 | 15,770.00 | 15,770.00 | 4.44% | 23,662 |
| Oct 2, 2025 | 15,180.00 | 15,180.00 | 14,810.00 | 15,100.00 | 15,100.00 | -0.20% | 20,740 |
| Oct 1, 2025 | 15,390.00 | 15,450.00 | 15,070.00 | 15,130.00 | 15,130.00 | -1.69% | 15,059 |
| Sep 30, 2025 | 15,900.00 | 15,900.00 | 15,380.00 | 15,390.00 | 15,390.00 | -2.90% | 22,270 |
| Sep 29, 2025 | 15,870.00 | 16,010.00 | 15,820.00 | 15,850.00 | 15,850.00 | -0.19% | 10,881 |
| Sep 26, 2025 | 16,110.00 | 16,270.00 | 15,770.00 | 15,880.00 | 15,880.00 | -1.18% | 18,562 |
| Sep 25, 2025 | 16,300.00 | 16,440.00 | 15,890.00 | 16,070.00 | 16,070.00 | -1.35% | 25,242 |
| Sep 24, 2025 | 16,800.00 | 16,800.00 | 16,280.00 | 16,290.00 | 16,290.00 | -1.93% | 35,893 |
| Sep 23, 2025 | 17,100.00 | 17,100.00 | 16,570.00 | 16,610.00 | 16,610.00 | - | 37,269 |
| Sep 22, 2025 | 17,600.00 | 17,680.00 | 16,580.00 | 16,610.00 | 16,610.00 | -2.69% | 122,647 |
| Sep 19, 2025 | 17,110.00 | 17,250.00 | 16,870.00 | 17,070.00 | 17,070.00 | -0.99% | 9,001 |
| Sep 18, 2025 | 17,050.00 | 17,310.00 | 16,910.00 | 17,240.00 | 17,240.00 | 1.11% | 17,438 |
| Sep 17, 2025 | 16,970.00 | 17,050.00 | 16,520.00 | 17,050.00 | 17,050.00 | 2.96% | 9,092 |
| Sep 16, 2025 | 16,300.00 | 16,570.00 | 16,300.00 | 16,560.00 | 16,560.00 | 1.66% | 7,916 |
| Sep 15, 2025 | 16,540.00 | 16,540.00 | 16,270.00 | 16,290.00 | 16,290.00 | -1.21% | 8,692 |
| Sep 12, 2025 | 16,450.00 | 16,520.00 | 16,370.00 | 16,490.00 | 16,490.00 | 0.79% | 5,220 |
| Sep 11, 2025 | 16,430.00 | 16,430.00 | 16,260.00 | 16,360.00 | 16,360.00 | -0.49% | 4,596 |
| Sep 10, 2025 | 16,100.00 | 16,440.00 | 16,100.00 | 16,440.00 | 16,440.00 | 1.48% | 5,407 |
| Sep 9, 2025 | 16,800.00 | 16,800.00 | 16,110.00 | 16,200.00 | 16,200.00 | 0.31% | 4,689 |
| Sep 8, 2025 | 16,100.00 | 16,190.00 | 16,070.00 | 16,150.00 | 16,150.00 | 0.44% | 4,459 |
| Sep 5, 2025 | 16,100.00 | 16,240.00 | 16,050.00 | 16,080.00 | 16,080.00 | -0.12% | 4,481 |
| Sep 4, 2025 | 16,030.00 | 16,640.00 | 16,020.00 | 16,100.00 | 16,100.00 | 0.44% | 6,827 |
| Sep 3, 2025 | 16,070.00 | 16,240.00 | 16,010.00 | 16,030.00 | 16,030.00 | -1.05% | 7,505 |
| Sep 2, 2025 | 16,010.00 | 16,270.00 | 16,010.00 | 16,200.00 | 16,200.00 | 0.62% | 6,749 |
| Sep 1, 2025 | 16,410.00 | 16,410.00 | 16,060.00 | 16,100.00 | 16,100.00 | -1.83% | 7,662 |
| Aug 29, 2025 | 16,700.00 | 16,880.00 | 16,240.00 | 16,400.00 | 16,400.00 | 0.06% | 6,825 |
| Aug 28, 2025 | 16,670.00 | 16,670.00 | 16,350.00 | 16,390.00 | 16,390.00 | -0.73% | 8,093 |
| Aug 27, 2025 | 16,870.00 | 16,870.00 | 16,470.00 | 16,510.00 | 16,510.00 | -0.96% | 4,338 |
| Aug 26, 2025 | 16,740.00 | 16,910.00 | 16,550.00 | 16,670.00 | 16,670.00 | -0.30% | 3,820 |
| Aug 25, 2025 | 16,660.00 | 16,890.00 | 16,630.00 | 16,720.00 | 16,720.00 | 0.42% | 4,534 |
| Aug 22, 2025 | 16,100.00 | 16,660.00 | 16,100.00 | 16,650.00 | 16,650.00 | 2.65% | 9,137 |
| Aug 21, 2025 | 16,300.00 | 16,570.00 | 16,220.00 | 16,220.00 | 16,220.00 | -1.28% | 4,707 |
| Aug 20, 2025 | 16,480.00 | 16,480.00 | 15,940.00 | 16,430.00 | 16,430.00 | -1.32% | 13,216 |
| Aug 19, 2025 | 16,860.00 | 16,950.00 | 16,590.00 | 16,650.00 | 16,650.00 | -1.01% | 14,183 |
| Aug 18, 2025 | 17,190.00 | 17,200.00 | 16,700.00 | 16,820.00 | 16,820.00 | -2.10% | 12,973 |
| Aug 14, 2025 | 17,060.00 | 18,390.00 | 17,060.00 | 17,180.00 | 17,180.00 | 0.35% | 114,502 |
| Aug 13, 2025 | 17,090.00 | 18,210.00 | 17,060.00 | 17,120.00 | 17,120.00 | -0.29% | 8,172 |
| Aug 12, 2025 | 17,080.00 | 17,300.00 | 17,080.00 | 17,170.00 | 17,170.00 | 0.47% | 5,312 |
| Aug 11, 2025 | 17,280.00 | 17,280.00 | 17,020.00 | 17,090.00 | 17,090.00 | -0.18% | 7,646 |
| Aug 8, 2025 | 17,230.00 | 17,290.00 | 17,070.00 | 17,120.00 | 17,120.00 | 0.41% | 4,761 |
| Aug 7, 2025 | 17,280.00 | 17,370.00 | 16,990.00 | 17,050.00 | 17,050.00 | -1.33% | 16,483 |
| Aug 6, 2025 | 17,360.00 | 17,360.00 | 17,110.00 | 17,280.00 | 17,280.00 | 0.47% | 5,692 |
| Aug 5, 2025 | 17,000.00 | 17,250.00 | 16,970.00 | 17,200.00 | 17,200.00 | 1.47% | 9,857 |
| Aug 4, 2025 | 16,650.00 | 17,370.00 | 16,650.00 | 16,950.00 | 16,950.00 | -1.17% | 12,219 |
| Aug 1, 2025 | 17,550.00 | 17,870.00 | 16,550.00 | 17,150.00 | 17,150.00 | -6.39% | 75,968 |
| Jul 31, 2025 | 18,050.00 | 18,550.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.38% | 19,284 |
| Jul 30, 2025 | 17,800.00 | 18,220.00 | 17,800.00 | 18,070.00 | 18,070.00 | 0.72% | 10,030 |
| Jul 29, 2025 | 17,540.00 | 18,000.00 | 17,470.00 | 17,940.00 | 17,940.00 | 1.59% | 10,622 |
| Jul 28, 2025 | 17,530.00 | 17,950.00 | 17,470.00 | 17,660.00 | 17,660.00 | -0.28% | 12,552 |
| Jul 25, 2025 | 18,010.00 | 18,110.00 | 17,710.00 | 17,710.00 | 17,710.00 | -1.61% | 20,033 |
| Jul 24, 2025 | 18,420.00 | 18,480.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.80% | 14,621 |
| Jul 23, 2025 | 18,490.00 | 18,490.00 | 18,110.00 | 18,330.00 | 18,330.00 | -0.87% | 16,953 |
| Jul 22, 2025 | 18,450.00 | 18,600.00 | 18,200.00 | 18,490.00 | 18,490.00 | 0.27% | 14,271 |
| Jul 21, 2025 | 18,110.00 | 18,460.00 | 18,110.00 | 18,440.00 | 18,440.00 | 0.49% | 12,802 |
| Jul 18, 2025 | 18,210.00 | 18,350.00 | 17,910.00 | 18,350.00 | 18,350.00 | 0.44% | 21,075 |
| Jul 17, 2025 | 18,700.00 | 18,700.00 | 18,140.00 | 18,270.00 | 18,270.00 | -1.67% | 18,048 |
| Jul 16, 2025 | 18,840.00 | 18,840.00 | 18,500.00 | 18,580.00 | 18,580.00 | -1.01% | 15,349 |
| Jul 15, 2025 | 18,630.00 | 18,820.00 | 18,600.00 | 18,770.00 | 18,770.00 | -0.05% | 21,355 |
| Jul 14, 2025 | 18,750.00 | 18,850.00 | 18,430.00 | 18,780.00 | 18,780.00 | 0.91% | 20,930 |
| Jul 11, 2025 | 18,650.00 | 18,660.00 | 18,400.00 | 18,610.00 | 18,610.00 | -0.21% | 13,786 |