Samsung Publishing Co., Ltd - 068290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,400	10,400	10,400	10,610	10,380	27,656
February 19, 2026	10,620	10,500	10,500	10,620	10,380	27,153
February 13, 2026	10,820	10,540	10,540	10,870	10,490	17,549
February 12, 2026	10,770	10,780	10,780	10,900	10,710	21,448
February 11, 2026	10,680	10,770	10,770	10,810	10,660	16,114
February 10, 2026	10,800	10,760	10,760	10,800	10,580	22,435
February 09, 2026	10,510	10,670	10,670	10,730	10,490	15,578
February 06, 2026	10,510	10,550	10,550	10,570	10,120	29,065
February 05, 2026	10,650	10,620	10,620	10,830	10,580	17,385
February 04, 2026	10,500	10,730	10,730	10,730	10,420	21,554
February 03, 2026	10,350	10,500	10,500	10,550	10,310	18,467
February 02, 2026	10,680	10,340	10,340	10,740	10,310	36,187
January 30, 2026	11,100	10,760	10,760	11,100	10,750	27,675
January 29, 2026	10,890	11,000	11,000	11,090	10,670	37,809
January 28, 2026	11,010	10,890	10,890	11,060	10,780	28,050
January 27, 2026	10,830	11,010	11,010	11,120	10,750	39,139
January 26, 2026	10,700	10,830	10,830	10,830	10,600	32,244
January 23, 2026	10,420	10,700	10,700	10,740	10,310	27,604
January 22, 2026	10,310	10,420	10,420	10,580	10,010	32,003
January 21, 2026	10,650	10,390	10,390	10,650	10,180	34,679
January 20, 2026	10,420	10,680	10,680	10,730	10,300	41,094
January 19, 2026	10,370	10,420	10,420	10,460	10,210	16,836
January 16, 2026	10,530	10,460	10,460	10,550	10,210	18,190
January 15, 2026	10,330	10,530	10,530	10,530	10,250	17,628
January 14, 2026	10,200	10,320	10,320	10,460	10,080	20,880
January 13, 2026	10,300	10,200	10,200	10,380	10,060	22,536
January 12, 2026	10,220	10,300	10,300	10,400	10,120	30,397
January 09, 2026	10,290	10,220	10,220	10,460	10,210	19,902
January 08, 2026	10,270	10,370	10,370	10,420	9,990	62,158
January 07, 2026	10,960	10,270	10,270	10,960	10,200	80,223
January 06, 2026	11,190	10,890	10,890	11,300	10,870	58,240
January 05, 2026	11,310	11,250	11,250	11,390	11,180	16,751
January 02, 2026	11,020	11,310	11,310	11,810	11,010	17,584
December 30, 2025	11,120	11,040	11,040	11,170	11,030	6,600
December 29, 2025	11,140	11,060	11,060	11,140	10,930	11,752
December 26, 2025	11,390	11,100	10,900	11,390	11,040	25,970
December 24, 2025	11,590	11,340	11,340	11,610	11,150	25,881
December 23, 2025	11,700	11,590	11,590	11,750	11,510	16,480
December 22, 2025	11,570	11,600	11,600	11,800	11,570	15,216
December 19, 2025	11,700	11,600	11,600	11,700	11,390	19,637
December 18, 2025	11,600	11,660	11,660	11,680	11,520	13,098
December 17, 2025	11,900	11,630	11,630	11,920	11,600	15,510
December 16, 2025	11,800	11,670	11,670	11,820	11,610	16,472
December 15, 2025	11,780	11,800	11,800	11,900	11,700	14,033
December 12, 2025	11,660	11,780	11,780	11,780	11,650	9,084
December 11, 2025	11,770	11,720	11,720	11,860	11,720	11,385
December 10, 2025	11,660	11,750	11,750	11,830	11,660	17,303
December 09, 2025	11,800	11,720	11,720	11,810	11,670	22,932
December 08, 2025	11,720	11,820	11,820	11,900	11,720	17,501
December 05, 2025	12,000	11,860	11,860	12,010	11,850	18,082
December 04, 2025	12,060	12,000	12,000	12,240	11,960	14,710
December 03, 2025	12,000	12,030	12,030	12,180	11,940	12,792
December 02, 2025	11,960	11,950	11,950	12,050	11,930	12,471
December 01, 2025	12,130	11,960	11,960	12,150	11,910	16,076
November 28, 2025	12,290	12,130	12,130	12,290	12,020	30,527
November 27, 2025	12,110	12,340	12,340	12,770	11,910	124,960
November 26, 2025	11,800	12,090	12,090	12,090	11,730	19,550
November 25, 2025	11,870	11,740	11,740	12,130	11,730	36,148
November 24, 2025	12,090	12,050	12,050	12,240	11,710	26,543
November 21, 2025	12,570	11,930	11,930	12,700	11,800	82,881

Samsung Publishing Co., Ltd (068290.KS) KSC