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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16,310	16,480	16,480	16,620	16,040	29,203
November 06, 2025	17,490	16,750	16,750	17,490	16,400	36,374
November 05, 2025	18,170	17,100	17,100	18,170	16,570	121,714
November 04, 2025	16,650	17,430	17,430	17,480	16,470	71,706
November 03, 2025	16,400	16,420	16,420	16,900	16,180	33,392
October 31, 2025	16,220	16,200	16,200	16,440	16,160	8,897
October 30, 2025	16,330	16,280	16,280	16,460	16,180	17,588
October 29, 2025	16,390	16,190	16,190	16,480	16,120	8,841
October 28, 2025	16,470	16,330	16,330	16,710	16,310	8,523
October 27, 2025	16,430	16,520	16,520	16,650	16,360	13,807
October 24, 2025	16,200	16,350	16,350	16,400	16,120	7,310
October 23, 2025	16,350	16,170	16,170	16,420	16,140	10,528
October 22, 2025	16,350	16,350	16,350	16,390	16,020	8,408
October 21, 2025	16,530	16,260	16,260	16,610	16,150	13,182
October 20, 2025	16,290	16,150	16,150	16,300	15,850	7,226
October 17, 2025	16,900	16,150	16,150	16,900	16,130	19,242
October 16, 2025	16,870	16,650	16,650	16,920	16,560	21,741
October 15, 2025	16,350	16,900	16,900	16,920	16,310	35,649
October 14, 2025	16,300	16,310	16,310	16,600	16,010	19,640
October 13, 2025	15,810	16,300	16,300	16,540	15,430	30,691
October 10, 2025	15,690	15,770	15,770	15,850	15,080	23,662
October 02, 2025	15,180	15,100	15,100	15,180	14,810	21,060
October 01, 2025	15,390	15,130	15,130	15,450	15,070	15,059
September 30, 2025	15,900	15,390	15,390	15,900	15,380	22,270
September 29, 2025	15,870	15,850	15,850	16,010	15,820	10,881
September 26, 2025	16,110	15,880	15,880	16,270	15,770	19,864
September 25, 2025	16,300	16,070	16,070	16,440	15,890	24,809
September 24, 2025	16,800	16,290	16,290	16,800	16,280	35,893
September 23, 2025	17,100	16,610	16,610	17,100	16,570	37,269
September 22, 2025	17,600	16,610	16,610	17,680	16,580	122,647
September 19, 2025	17,110	17,060	17,060	17,250	16,870	8,949
September 18, 2025	17,050	17,040	17,040	17,310	16,910	17,438
September 17, 2025	16,970	17,050	17,050	17,050	16,520	9,092
September 16, 2025	16,300	16,560	16,560	16,570	16,300	8,561
September 15, 2025	16,540	16,290	16,290	16,540	16,270	8,999
September 12, 2025	16,450	16,490	16,490	16,520	16,370	5,517
September 11, 2025	16,430	16,360	16,360	16,430	16,260	4,596
September 10, 2025	16,100	16,440	16,440	16,440	16,100	5,407
September 09, 2025	16,800	16,200	16,200	16,800	16,110	4,689
September 08, 2025	16,100	16,150	16,150	16,190	16,070	4,434
September 05, 2025	16,100	16,080	16,080	16,240	16,050	4,515
September 04, 2025	16,030	16,100	16,100	16,640	16,020	6,827
September 03, 2025	16,070	16,030	16,030	16,240	16,010	7,905
September 02, 2025	16,010	16,200	16,200	16,270	16,010	6,749
September 01, 2025	16,410	16,100	16,100	16,410	16,060	7,662
August 29, 2025	16,700	16,400	16,400	16,880	16,240	6,825
August 28, 2025	16,670	16,390	16,390	16,670	16,350	8,093
August 27, 2025	16,870	16,510	16,510	16,870	16,470	4,338
August 26, 2025	16,740	16,670	16,670	16,910	16,550	3,820
August 25, 2025	16,660	16,720	16,720	16,890	16,630	4,534
August 22, 2025	16,100	16,650	16,650	16,660	16,100	8,667
August 21, 2025	16,300	16,220	16,220	16,570	16,220	4,707
August 20, 2025	16,480	16,430	16,430	16,480	15,940	13,716
August 19, 2025	16,860	16,650	16,650	16,950	16,590	14,183
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

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