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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,060	12,000	12,000	12,240	11,960	14,710
December 03, 2025	12,000	12,030	12,030	12,180	11,940	12,792
December 02, 2025	11,960	11,950	11,950	12,050	11,930	12,471
December 01, 2025	12,130	11,960	11,960	12,150	11,910	16,076
November 28, 2025	12,290	12,130	12,130	12,290	12,020	30,527
November 27, 2025	12,110	12,340	12,340	12,770	11,910	124,960
November 26, 2025	11,800	12,090	12,090	12,090	11,730	19,550
November 25, 2025	11,870	11,740	11,740	12,130	11,730	36,148
November 24, 2025	12,090	12,050	12,050	12,240	11,710	26,543
November 21, 2025	12,570	11,930	11,930	12,700	11,800	82,881
November 20, 2025	13,020	13,010	13,010	13,280	12,850	68,346
November 19, 2025	14,210	13,120	13,120	14,210	13,050	162,284
November 18, 2025	17,480	14,370	14,370	17,500	14,350	514,464
November 17, 2025	17,620	18,440	18,440	18,710	17,590	222,400
November 14, 2025	17,500	17,430	17,430	17,930	17,300	51,364
November 13, 2025	16,990	17,760	17,760	18,050	16,870	80,856
November 12, 2025	17,050	16,980	16,980	17,140	16,800	27,303
November 11, 2025	17,000	17,100	17,100	17,350	16,820	62,262
November 10, 2025	16,700	16,550	16,550	17,000	15,620	27,545
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

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