Samsung Publishing Co., Ltd.(KR:068290)
â‚©6,030.000.00 (0.00%)
KR:068290
Samsung Publishing Co., Ltd. historical prices
â‚©6,030.00
At close:0.00 (0.00%)
Want to see KR:068290 full AI Analyst Report?
Samsung Publishing Co., Ltd. (068290) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,130.00 | 6,130.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.00% | 2,503 | 0.33 |
| Nov 10, 2026 | 6,030.00 | 6,030.00 | 5,890.00 | 6,030.00 | 6,030.00 | +4.15% | 6,821 | 0.91 |
| Nov 09, 2026 | 5,990.00 | 5,990.00 | 5,770.00 | 5,810.00 | 5,810.00 | +0.35% | 5,198 | 0.69 |
| Nov 06, 2026 | 5,870.00 | 5,870.00 | 5,580.00 | 5,790.00 | 5,790.00 | -1.36% | 12,694 | 1.67 |
| Nov 05, 2026 | 5,750.00 | 6,030.00 | 5,750.00 | 5,870.00 | 5,870.00 | -2.00% | 9,749 | 1.29 |
| Nov 04, 2026 | 6,090.00 | 6,090.00 | 5,850.00 | 5,990.00 | 5,990.00 | +0.67% | 9,979 | 1.32 |
| Nov 03, 2026 | 5,930.00 | 5,980.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.00% | 10,729 | 1.43 |
| Nov 02, 2026 | 5,790.00 | 6,030.00 | 5,630.00 | 5,950.00 | 5,950.00 | +3.30% | 16,751 | 2.28 |
| Oct 30, 2026 | 5,890.00 | 5,890.00 | 5,540.00 | 5,760.00 | 5,760.00 | -0.52% | 5,567 | 0.75 |
| Oct 29, 2026 | 5,880.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.34% | 6,554 | 0.89 |
| Oct 28, 2026 | 5,890.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.00% | 5,923 | 0.80 |
| Oct 27, 2026 | 5,840.00 | 5,900.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 7,713 | 1.01 |
| Oct 26, 2026 | 6,000.00 | 6,000.00 | 5,570.00 | 5,840.00 | 5,840.00 | -1.68% | 14,267 | 1.82 |
| Oct 23, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,940.00 | 5,940.00 | -0.34% | 6,238 | 0.78 |
| Oct 22, 2026 | 5,930.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | -1.16% | 7,790 | 0.98 |
| Oct 21, 2026 | 6,250.00 | 6,250.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.17% | 4,619 | 0.58 |
| Oct 20, 2026 | 6,060.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | -0.49% | 2,028 | 0.25 |
| Oct 19, 2026 | 5,990.00 | 6,070.00 | 5,940.00 | 6,070.00 | 6,070.00 | +1.17% | 7,238 | 0.89 |
| Oct 16, 2026 | 5,920.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | +1.69% | 8,476 | 0.96 |
| Oct 15, 2026 | 6,090.00 | 6,090.00 | 5,530.00 | 5,900.00 | 5,900.00 | -3.28% | 17,213 | 1.98 |
| Oct 14, 2026 | 6,020.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.29% | 12,165 | 1.43 |
| Oct 13, 2026 | 6,080.00 | 6,200.00 | 5,850.00 | 6,180.00 | 6,180.00 | +1.15% | 11,512 | 1.34 |
| Oct 12, 2026 | 6,200.00 | 6,220.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.77% | 7,896 | 0.92 |
| Oct 09, 2026 | 6,220.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.16% | 3,730 | 0.41 |
| Oct 07, 2026 | 6,290.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.80% | 9,461 | 1.05 |
| Oct 06, 2026 | 6,210.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | +2.95% | 18,398 | 2.08 |
| Oct 05, 2026 | 6,100.00 | 6,200.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,160.00 | 6,200.00 | 6,040.00 | 6,100.00 | 6,100.00 | +0.16% | 11,337 | 1.26 |
| Oct 01, 2026 | 6,120.00 | 6,230.00 | 5,810.00 | 6,090.00 | 6,090.00 | -0.33% | 11,385 | 1.28 |
| Sep 30, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | -0.65% | 3,347 | 0.37 |
| Sep 29, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | +0.49% | 3,358 | 0.37 |
| Sep 28, 2026 | 6,200.00 | 6,250.00 | 6,110.00 | 6,120.00 | 6,120.00 | 0.00% | 5,485 | 0.59 |
| Sep 25, 2026 | 6,120.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,120.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.65% | 6,890 | 0.69 |
| Sep 22, 2026 | 6,210.00 | 6,210.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.16% | 6,820 | 0.68 |
| Sep 21, 2026 | 6,280.00 | 6,300.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 7,652 | 0.75 |
| Sep 18, 2026 | 6,220.00 | 6,310.00 | 6,140.00 | 6,230.00 | 6,230.00 | +0.48% | 7,717 | 0.72 |
| Sep 17, 2026 | 6,280.00 | 6,280.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.00% | 2,026 | 0.19 |
| Sep 16, 2026 | 6,290.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | +0.49% | 8,840 | 0.79 |
| Sep 15, 2026 | 6,330.00 | 6,330.00 | 6,150.00 | 6,170.00 | 6,170.00 | -1.75% | 6,967 | 0.61 |
| Sep 14, 2026 | 6,230.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | +0.80% | 10,786 | 0.95 |
| Sep 11, 2026 | 6,300.00 | 6,340.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.74% | 8,937 | 0.77 |
| Sep 10, 2026 | 6,300.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,340.00 | +1.60% | 8,993 | 0.77 |
| Sep 09, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,240.00 | 6,240.00 | +0.48% | 2,341 | 0.19 |
| Sep 08, 2026 | 6,300.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,210.00 | -1.43% | 15,169 | 1.26 |
| Sep 07, 2026 | 6,250.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.00% | 3,229 | 0.26 |
| Sep 04, 2026 | 6,360.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.47% | 6,374 | 0.50 |
| Sep 03, 2026 | 6,330.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.16% | 7,202 | 0.55 |
