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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,190	16,820	16,820	17,200	16,700	12,973
August 14, 2025	17,060	17,180	17,180	18,390	17,060	114,502
August 13, 2025	17,090	17,120	17,120	18,210	17,060	8,172
August 12, 2025	17,080	17,170	17,170	17,300	17,080	5,390
August 11, 2025	17,280	17,090	17,090	17,280	17,020	7,646
August 08, 2025	17,230	17,120	17,120	17,290	17,070	4,761
August 07, 2025	17,280	17,050	17,050	17,370	16,990	16,483
August 06, 2025	17,360	17,280	17,280	17,360	17,110	5,783
August 05, 2025	17,000	17,200	17,200	17,250	16,970	9,974
August 04, 2025	16,650	16,950	16,950	17,370	16,650	12,219
August 01, 2025	17,550	17,150	17,150	17,870	16,550	78,292
July 31, 2025	18,050	18,320	18,320	18,550	18,000	19,607
July 30, 2025	17,800	18,070	18,070	18,220	17,800	10,030
July 29, 2025	17,540	17,940	17,940	18,000	17,470	10,622
July 28, 2025	17,530	17,660	17,660	17,950	17,470	12,779
July 25, 2025	18,010	17,710	17,710	18,110	17,710	20,917
July 24, 2025	18,420	18,000	18,000	18,480	18,000	16,111
July 23, 2025	18,490	18,330	18,330	18,490	18,110	16,953
July 22, 2025	18,450	18,490	18,490	18,600	18,200	14,580
July 21, 2025	18,110	18,440	18,440	18,460	18,110	12,802
July 18, 2025	18,210	18,350	18,350	18,350	17,910	21,043
July 17, 2025	18,700	18,270	18,270	18,700	18,140	18,048
July 16, 2025	18,840	18,580	18,580	18,840	18,500	15,349
July 15, 2025	18,630	18,770	18,770	18,820	18,600	21,355
July 14, 2025	18,750	18,780	18,780	18,850	18,430	20,930
July 11, 2025	18,650	18,610	18,610	18,660	18,400	14,145
July 10, 2025	18,400	18,650	18,650	18,680	18,250	19,286
July 09, 2025	18,060	18,280	18,280	18,400	18,060	8,889
July 08, 2025	18,040	18,120	18,120	18,260	18,000	8,722
July 07, 2025	18,010	18,080	18,080	18,190	18,010	15,617
July 04, 2025	18,550	18,280	18,280	18,830	18,130	37,469
July 03, 2025	18,480	18,550	18,550	18,650	18,440	22,727
July 02, 2025	18,470	18,570	18,570	18,600	18,010	26,316
July 01, 2025	18,220	18,460	18,460	18,580	18,220	34,869
June 30, 2025	17,820	18,200	18,200	18,600	17,630	77,840
June 27, 2025	17,900	17,900	17,900	18,140	17,500	34,511
June 26, 2025	17,990	17,530	17,530	18,000	17,400	23,022
June 25, 2025	18,100	17,890	17,890	18,200	17,760	21,804
June 24, 2025	17,210	18,190	18,190	18,280	17,210	122,728
June 23, 2025	17,300	17,090	17,090	17,310	17,090	22,468
June 20, 2025	17,180	17,490	17,490	17,490	17,100	23,925
June 19, 2025	17,080	17,180	17,180	17,380	17,020	20,376
June 18, 2025	17,100	17,080	17,080	17,250	16,960	14,038
June 17, 2025	17,170	17,110	17,110	17,310	16,960	22,671
June 16, 2025	16,850	17,170	17,170	17,280	16,650	31,189
June 13, 2025	17,540	17,000	17,000	17,620	16,930	45,445
June 12, 2025	17,670	17,500	17,500	17,830	17,490	49,120
June 11, 2025	17,690	17,550	17,550	17,730	17,410	24,267
June 10, 2025	17,300	17,540	17,540	17,800	17,160	49,573
June 09, 2025	17,230	17,300	17,300	17,360	16,990	62,112
June 05, 2025	17,070	17,210	17,210	17,300	17,010	44,224
June 04, 2025	17,040	17,060	17,060	17,290	16,980	55,041
June 02, 2025	17,690	16,910	16,910	17,800	16,910	107,714
May 30, 2025	18,750	18,110	18,110	18,780	17,950	172,420
May 29, 2025	24,000	19,700	19,700	24,000	19,430	662,896
May 28, 2025	19,900	20,350	20,350	20,400	19,300	124,701
May 27, 2025	17,880	19,660	19,660	20,600	17,680	200,585
May 26, 2025	18,630	17,580	17,580	18,800	17,500	44,841
May 23, 2025	18,200	18,570	18,570	18,630	17,970	36,025
May 22, 2025	17,620	18,200	18,200	18,200	17,530	48,129

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