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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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