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

9,450.00

+200(+2.16%)

Updated at March 13 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
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
January 05, 2026	11,310	11,250	0	11,390	11,180	16,751
January 02, 2026	11,020	11,310	0	11,810	11,010	17,584
December 30, 2025	11,120	11,040	0	11,170	11,030	6,728
December 29, 2025	11,140	11,060	0	11,140	10,930	11,752
December 26, 2025	11,390	11,100	0	11,390	11,040	25,970
December 24, 2025	11,590	11,340	0	11,610	11,150	25,881
December 23, 2025	11,700	11,590	0	11,750	11,510	16,480
December 22, 2025	11,570	11,600	0	11,800	11,570	15,216
December 19, 2025	11,700	11,600	0	11,700	11,390	19,637
December 18, 2025	11,600	11,660	0	11,680	11,520	13,098
December 17, 2025	11,900	11,690	0	11,920	11,600	16,547
December 16, 2025	11,800	11,670	0	11,820	11,610	16,472
December 15, 2025	11,780	11,800	0	11,900	11,700	14,033
December 12, 2025	11,660	11,780	0	11,780	11,650	9,084
December 11, 2025	11,770	11,720	0	11,860	11,720	11,385