Samsung Publishing Co., Ltd. 068290
KRX · South Korea · Producer Manufacturing
KRW 6,100.00+10.00 (+0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,100.00 | +0.16% | KRW 6,160.00 | KRW 6,200.00 | KRW 6,040.00 | 11.34K |
| 2026-10-01 | KRW 6,090.00 | -0.33% | KRW 6,120.00 | KRW 6,230.00 | KRW 5,810.00 | 11.39K |
| 2026-09-30 | KRW 6,110.00 | -0.65% | KRW 6,190.00 | KRW 6,190.00 | KRW 6,100.00 | 3.35K |
| 2026-09-29 | KRW 6,150.00 | +0.49% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,100.00 |
| 3.36K |
| 2026-09-28 | KRW 6,120.00 | 0.00% | KRW 6,200.00 | KRW 6,250.00 | KRW 6,110.00 | 5.49K |
| 2026-09-23 | KRW 6,120.00 | -0.65% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,070.00 | 6.89K |
| 2026-09-22 | KRW 6,160.00 | -0.16% | KRW 6,210.00 | KRW 6,210.00 | KRW 6,120.00 | 6.82K |
| 2026-09-21 | KRW 6,170.00 | -0.96% | KRW 6,280.00 | KRW 6,300.00 | KRW 6,170.00 | 7.65K |
| 2026-09-18 | KRW 6,230.00 | +0.48% | KRW 6,220.00 | KRW 6,310.00 | KRW 6,140.00 | 7.72K |
| 2026-09-17 | KRW 6,200.00 | 0.00% | KRW 6,280.00 | KRW 6,280.00 | KRW 6,160.00 | 2.03K |
| 2026-09-16 | KRW 6,200.00 | +0.49% | KRW 6,290.00 | KRW 6,300.00 | KRW 6,110.00 | 8.84K |
| 2026-09-15 | KRW 6,170.00 | -1.75% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,150.00 | 6.99K |
| 2026-09-14 | KRW 6,280.00 | +0.80% | KRW 6,230.00 | KRW 6,310.00 | KRW 6,190.00 | 10.79K |
| 2026-09-11 | KRW 6,230.00 | -1.74% | KRW 6,300.00 | KRW 6,340.00 | KRW 6,200.00 | 8.94K |
| 2026-09-10 | KRW 6,340.00 | +1.60% | KRW 6,300.00 | KRW 6,400.00 | KRW 6,230.00 | 8.99K |
| 2026-09-09 | KRW 6,240.00 | +0.48% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,210.00 | 2.34K |
| 2026-09-08 | KRW 6,210.00 | -1.43% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,190.00 | 15.17K |
| 2026-09-07 | KRW 6,300.00 | 0.00% | KRW 6,250.00 | KRW 6,300.00 | KRW 6,210.00 | 3.23K |
| 2026-09-04 | KRW 6,300.00 | -0.47% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,230.00 | 6.37K |
| 2026-09-03 | KRW 6,330.00 | -0.16% | KRW 6,330.00 | KRW 6,350.00 | KRW 6,220.00 | 7.20K |
| 2026-09-02 | KRW 6,340.00 | -1.86% | KRW 6,460.00 | KRW 6,480.00 | KRW 6,270.00 | 10.80K |
| 2026-09-01 | KRW 6,460.00 | +1.89% | KRW 6,370.00 | KRW 6,530.00 | KRW 6,280.00 | 18.51K |
| 2026-08-31 | KRW 6,340.00 | -0.16% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,250.00 | 2.71K |
| 2026-08-28 | KRW 6,350.00 | +0.16% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,250.00 | 4.81K |
| 2026-08-27 | KRW 6,340.00 | -1.25% | KRW 6,410.00 | KRW 6,420.00 | KRW 6,290.00 | 13.90K |
| 2026-08-26 | KRW 6,420.00 | +0.63% | KRW 6,380.00 | KRW 6,420.00 | KRW 6,300.00 | 10.81K |
| 2026-08-25 | KRW 6,380.00 | +1.92% | KRW 6,260.00 | KRW 6,380.00 | KRW 6,190.00 | 4.24K |
| 2026-08-24 | KRW 6,260.00 | -0.32% | KRW 6,280.00 | KRW 6,290.00 | KRW 6,180.00 | 2.26K |
| 2026-08-21 | KRW 6,280.00 | -0.63% | KRW 6,310.00 | KRW 6,320.00 | KRW 6,150.00 | 7.51K |
| 2026-08-20 | KRW 6,320.00 | 0.00% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,250.00 | 5.80K |
| 2026-08-19 | KRW 6,320.00 | -0.16% | KRW 6,220.00 | KRW 6,320.00 | KRW 6,180.00 | 4.16K |
| 2026-08-18 | KRW 6,330.00 | -1.56% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,260.00 | 5.71K |
| 2026-08-14 | KRW 6,430.00 | +0.63% | KRW 6,270.00 | KRW 6,440.00 | KRW 6,270.00 | 6.70K |
| 2026-08-13 | KRW 6,390.00 | +0.47% | KRW 6,410.00 | KRW 6,450.00 | KRW 6,260.00 | 8.07K |
| 2026-08-12 | KRW 6,360.00 | +0.16% | KRW 6,440.00 | KRW 6,450.00 | KRW 6,320.00 | 8.26K |
| 2026-08-11 | KRW 6,350.00 | -0.63% | KRW 6,200.00 | KRW 6,480.00 | KRW 6,200.00 | 14.97K |
| 2026-08-10 | KRW 6,390.00 | +2.40% | KRW 6,240.00 | KRW 6,420.00 | KRW 6,210.00 | 8.90K |
| 2026-08-07 | KRW 6,240.00 | +0.48% | KRW 6,140.00 | KRW 6,270.00 | KRW 6,100.00 | 9.28K |
| 2026-08-06 | KRW 6,210.00 | 0.00% | KRW 6,160.00 | KRW 6,235.00 | KRW 6,030.00 | 5.57K |
| 2026-08-05 | KRW 6,210.00 | -2.66% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,170.00 | 8.43K |
| 2026-08-04 | KRW 6,380.00 | +2.57% | KRW 6,250.00 | KRW 6,380.00 | KRW 6,220.00 | 10.13K |
| 2026-08-03 | KRW 6,220.00 | +1.14% | KRW 6,100.00 | KRW 6,230.00 | KRW 6,050.00 | 3.40K |
| 2026-07-31 | KRW 6,150.00 | +2.33% | KRW 6,030.00 | KRW 6,150.00 | KRW 5,980.00 | 10.75K |
| 2026-07-30 | KRW 6,010.00 | +0.17% | KRW 5,500.00 | KRW 6,080.00 | KRW 5,500.00 | 21.15K |
| 2026-07-29 | KRW 6,000.00 | -2.28% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,800.00 | 24.75K |
| 2026-07-28 | KRW 6,140.00 | -0.16% | KRW 6,080.00 | KRW 6,160.00 | KRW 5,940.00 | 15.22K |
| 2026-07-27 | KRW 6,150.00 | -1.60% | KRW 6,380.00 | KRW 6,380.00 | KRW 6,150.00 | 8.31K |
| 2026-07-24 | KRW 6,250.00 | -1.57% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,190.00 | 3.27K |
| 2026-07-23 | KRW 6,350.00 | +2.92% | KRW 6,170.00 | KRW 6,360.00 | KRW 6,100.00 | 9.85K |
| 2026-07-22 | KRW 6,170.00 | -0.64% | KRW 6,270.00 | KRW 6,400.00 | KRW 6,120.00 | 7.86K |
| 2026-07-21 | KRW 6,210.00 | +2.81% | KRW 6,010.00 | KRW 6,970.00 | KRW 5,910.00 | 55.48K |
| 2026-07-20 | KRW 6,040.00 | -2.74% | KRW 6,300.00 | KRW 6,300.00 | KRW 5,900.00 | 7.37K |
| 2026-07-16 | KRW 6,210.00 | +1.14% | KRW 6,210.00 | KRW 6,340.00 | KRW 6,140.00 | 17.89K |
| 2026-07-15 | KRW 6,140.00 | +1.15% | KRW 6,070.00 | KRW 6,190.00 | KRW 6,070.00 | 7.66K |
| 2026-07-14 | KRW 6,070.00 | +0.50% | KRW 5,960.00 | KRW 6,240.00 | KRW 5,960.00 | 24.18K |
| 2026-07-13 | KRW 6,040.00 | -2.74% | KRW 6,200.00 | KRW 6,290.00 | KRW 6,000.00 | 8.95K |
| 2026-07-10 | KRW 6,210.00 | +0.98% | KRW 6,200.00 | KRW 6,300.00 | KRW 6,120.00 | 6.74K |
| 2026-07-09 | KRW 6,150.00 | -2.23% | KRW 6,290.00 | KRW 6,300.00 | KRW 6,030.00 | 8.01K |
| 2026-07-08 | KRW 6,290.00 | -0.79% | KRW 6,340.00 | KRW 6,420.00 | KRW 6,150.00 | 11.10K |
| 2026-07-07 | KRW 6,340.00 | -0.63% | KRW 6,470.00 | KRW 6,490.00 | KRW 6,250.00 | 7.66K |
| 2026-07-06 | KRW 6,380.00 | -0.31% | KRW 6,400.00 | KRW 6,510.00 | KRW 6,300.00 | 9.19K |
| 2026-07-03 | KRW 6,400.00 | +1.27% | KRW 6,270.00 | KRW 6,490.00 | KRW 6,260.00 | 8.75K |
| 2026-07-02 | KRW 6,320.00 | -1.25% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,200.00 | 14.94K |
| 2026-07-01 | KRW 6,400.00 | +0.95% | KRW 6,340.00 | KRW 6,500.00 | KRW 6,200.00 | 9.34K |
| 2026-06-30 | KRW 6,340.00 | -0.63% | KRW 6,320.00 | KRW 6,390.00 | KRW 6,050.00 | 8.98K |
| 2026-06-29 | KRW 6,380.00 | +5.11% | KRW 6,220.00 | KRW 6,390.00 | KRW 5,850.00 | 17.39K |
| 2026-06-26 | KRW 6,070.00 | -0.65% | KRW 5,920.00 | KRW 6,160.00 | KRW 5,860.00 | 25.88K |
| 2026-06-25 | KRW 6,110.00 | +0.83% | KRW 6,550.00 | KRW 6,550.00 | KRW 6,020.00 | 14.06K |
| 2026-06-24 | KRW 6,060.00 | +3.24% | KRW 5,870.00 | KRW 6,100.00 | KRW 5,810.00 | 18.31K |
| 2026-06-23 | KRW 5,870.00 | -6.68% | KRW 6,050.00 | KRW 6,290.00 | KRW 5,830.00 | 37.97K |
| 2026-06-22 | KRW 6,290.00 | +0.96% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,100.00 | 13.67K |
| 2026-06-19 | KRW 6,230.00 | -3.26% | KRW 6,350.00 | KRW 6,400.00 | KRW 6,160.00 | 25.12K |
| 2026-06-18 | KRW 6,440.00 | -3.16% | KRW 6,650.00 | KRW 6,700.00 | KRW 6,410.00 | 17.50K |
| 2026-06-17 | KRW 6,650.00 | -0.15% | KRW 6,660.00 | KRW 6,690.00 | KRW 6,470.00 | 14.36K |
| 2026-06-16 | KRW 6,660.00 | -2.20% | KRW 6,840.00 | KRW 6,850.00 | KRW 6,540.00 | 21.41K |
| 2026-06-15 | KRW 6,810.00 | +1.04% | KRW 6,810.00 | KRW 6,880.00 | KRW 6,730.00 | 14.74K |
| 2026-06-12 | KRW 6,740.00 | +1.81% | KRW 6,620.00 | KRW 6,950.00 | KRW 6,620.00 | 25.01K |
| 2026-06-11 | KRW 6,620.00 | +1.38% | KRW 6,530.00 | KRW 6,760.00 | KRW 6,350.00 | 16.52K |
| 2026-06-10 | KRW 6,530.00 | +0.15% | KRW 6,340.00 | KRW 6,530.00 | KRW 6,260.00 | 125 |
| 2026-06-09 | KRW 6,520.00 | +1.09% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,300.00 | 30.00K |
| 2026-06-08 | KRW 6,450.00 | -3.44% | KRW 6,120.00 | KRW 6,640.00 | KRW 6,120.00 | 27.37K |
| 2026-06-05 | KRW 6,680.00 | -0.45% | KRW 6,680.00 | KRW 7,240.00 | KRW 6,500.00 | 67.86K |
| 2026-06-04 | KRW 6,710.00 | -15.38% | KRW 8,230.00 | KRW 8,290.00 | KRW 6,650.00 | 352.89K |
| 2026-06-02 | KRW 7,930.00 | +30.00% | KRW 6,250.00 | KRW 7,930.00 | KRW 6,220.00 | 161.47K |
| 2026-06-01 | KRW 6,100.00 | -6.58% | KRW 6,450.00 | KRW 6,520.00 | KRW 6,060.00 | 50.33K |
| 2026-05-29 | KRW 6,530.00 | -2.68% | KRW 6,660.00 | KRW 6,800.00 | KRW 6,520.00 | 12.03K |
| 2026-05-28 | KRW 6,710.00 | -0.74% | KRW 6,760.00 | KRW 6,850.00 | KRW 6,630.00 | 23.57K |
| 2026-05-27 | KRW 6,760.00 | -5.85% | KRW 7,180.00 | KRW 7,180.00 | KRW 6,700.00 | 41.78K |
| 2026-05-26 | KRW 7,180.00 | -2.71% | KRW 7,400.00 | KRW 7,540.00 | KRW 7,150.00 | 13.73K |
| 2026-05-22 | KRW 7,380.00 | +4.09% | KRW 7,090.00 | KRW 7,420.00 | KRW 7,090.00 | 19.79K |