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

8,880.00

+80(+0.91%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	8,800	8,880	8,880	9,020	8,790	6,426
April 02, 2026	9,020	8,800	8,800	9,200	8,780	22,510
April 01, 2026	8,840	9,080	9,080	9,140	8,840	5,942
March 31, 2026	8,990	8,830	8,830	9,020	8,810	11,710
March 30, 2026	9,060	8,980	8,980	9,060	8,780	9,786
March 27, 2026	8,940	9,130	9,130	9,150	8,880	7,929
March 26, 2026	9,250	9,130	9,130	9,250	9,110	13,187
March 25, 2026	9,100	9,120	9,120	9,210	8,910	6,875
March 24, 2026	8,930	9,070	9,070	9,150	8,870	11,658
March 23, 2026	9,330	8,930	8,930	9,330	8,930	13,018
March 20, 2026	9,230	9,310	9,310	9,400	9,220	3,684
March 19, 2026	9,290	9,220	9,220	9,430	9,210	23,766
March 18, 2026	9,420	9,360	9,360	9,500	9,290	9,144
March 17, 2026	9,260	9,370	9,370	9,430	9,260	16,937
March 16, 2026	9,430	9,310	9,310	9,470	9,300	7,680
March 13, 2026	9,250	9,450	9,450	9,500	9,150	17,198
March 12, 2026	9,190	9,250	9,250	9,440	9,190	4,805
March 11, 2026	9,210	9,190	9,190	9,400	9,190	8,701
March 10, 2026	8,910	9,180	9,180	9,360	8,910	7,829
March 09, 2026	9,050	8,850	8,850	9,160	8,740	22,656
March 06, 2026	9,240	9,420	9,420	9,510	9,210	14,897
March 05, 2026	8,710	9,380	9,380	9,420	8,710	35,295
March 04, 2026	9,610	8,810	8,810	9,610	8,620	73,228
March 03, 2026	9,990	9,610	9,610	9,990	9,590	77,792
February 27, 2026	10,010	10,000	10,000	10,110	9,950	48,088
February 26, 2026	10,370	10,110	10,110	10,420	10,110	54,016
February 25, 2026	10,440	10,350	10,350	10,500	10,330	158,763
February 24, 2026	10,450	10,440	10,440	10,460	10,340	21,164
February 23, 2026	10,400	10,400	10,400	10,510	10,340	30,028
February 20, 2026	10,400	10,400	0	10,610	10,380	27,656
February 19, 2026	10,620	10,500	0	10,620	10,380	27,153
February 13, 2026	10,820	10,540	0	10,870	10,490	17,552
February 12, 2026	10,770	10,780	0	10,900	10,710	21,448
February 11, 2026	10,680	10,770	0	10,810	10,660	16,114
February 10, 2026	10,800	10,760	0	10,800	10,580	22,435
February 09, 2026	10,510	10,670	0	10,730	10,490	15,578
February 06, 2026	10,510	10,550	0	10,570	10,120	29,065
February 05, 2026	10,650	10,630	0	10,830	10,580	17,815
February 04, 2026	10,500	10,730	0	10,730	10,420	21,554
February 03, 2026	10,350	10,500	0	10,550	10,310	18,467
February 02, 2026	10,680	10,340	0	10,740	10,310	36,299
January 30, 2026	11,100	10,760	0	11,100	10,750	27,675
January 29, 2026	10,890	11,000	0	11,090	10,670	37,809
January 28, 2026	11,010	10,890	0	11,060	10,780	28,050
January 27, 2026	10,830	11,010	0	11,120	10,750	39,139
January 26, 2026	10,700	10,830	0	10,830	10,600	32,244
January 23, 2026	10,420	10,700	0	10,740	10,310	27,604
January 22, 2026	10,310	10,420	0	10,580	10,010	32,003
January 21, 2026	10,650	10,390	0	10,650	10,180	34,679
January 20, 2026	10,420	10,680	0	10,730	10,300	41,094
January 19, 2026	10,370	10,420	0	10,460	10,210	16,836
January 16, 2026	10,530	10,460	0	10,550	10,210	18,402
January 15, 2026	10,330	10,530	0	10,530	10,250	17,628
January 14, 2026	10,200	10,320	0	10,460	10,080	20,982
January 13, 2026	10,300	10,200	0	10,380	10,060	22,536
January 12, 2026	10,220	10,300	0	10,400	10,120	30,397
January 09, 2026	10,290	10,220	0	10,460	10,210	19,902
January 08, 2026	10,270	10,370	0	10,420	9,990	62,158
January 07, 2026	10,960	10,270	0	10,960	10,200	80,223
January 06, 2026	11,190	10,890	0	11,300	10,870	58,545