Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26,550.00 | 26,650.00 | 26,300.00 | 26,550.00 | 24,717.15 | 753 |
| 2024-07-24 | 26,400.00 | 26,700.00 | 26,400.00 | 26,550.00 | 24,717.15 | 787 |
| 2024-07-23 | 26,600.00 | 26,700.00 | 26,500.00 | 26,600.00 | 24,763.70 | 234 |
| 2024-07-22 | 26,600.00 | 26,700.00 | 26,350.00 | 26,600.00 | 24,763.70 | 615 |
| 2024-07-19 | 26,700.00 | 26,700.00 | 26,500.00 | 26,600.00 | 24,763.70 | 87 |
| 2024-07-18 | 26,550.00 | 26,700.00 | 26,200.00 | 26,700.00 | 24,856.80 | 843 |
| 2024-07-17 | 26,400.00 | 26,650.00 | 26,350.00 | 26,650.00 | 24,810.25 | 2,703 |
| 2024-07-16 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 24,670.61 | 469 |
| 2024-07-15 | 26,600.00 | 26,700.00 | 26,350.00 | 26,550.00 | 24,717.15 | 380 |
| 2024-07-12 | 26,500.00 | 26,750.00 | 26,450.00 | 26,600.00 | 24,763.70 | 288 |
| 2024-07-11 | 26,750.00 | 26,900.00 | 26,550.00 | 26,550.00 | 24,717.15 | 1,404 |
| 2024-07-10 | 26,700.00 | 26,900.00 | 26,550.00 | 26,750.00 | 24,903.35 | 1,250 |
| 2024-07-09 | 26,750.00 | 26,800.00 | 26,500.00 | 26,700.00 | 24,856.80 | 1,445 |
| 2024-07-08 | 26,550.00 | 26,750.00 | 26,450.00 | 26,750.00 | 24,903.35 | 677 |
| 2024-07-05 | 26,800.00 | 26,950.00 | 26,550.00 | 26,700.00 | 24,856.80 | 1,153 |
| 2024-07-04 | 26,350.00 | 27,600.00 | 26,200.00 | 26,900.00 | 25,042.99 | 1,424 |
| 2024-07-03 | 26,450.00 | 26,650.00 | 26,400.00 | 26,550.00 | 24,717.15 | 545 |
| 2024-07-02 | 26,700.00 | 26,700.00 | 26,550.00 | 26,650.00 | 24,810.25 | 117 |
| 2024-07-01 | 26,750.00 | 27,000.00 | 26,400.00 | 26,700.00 | 24,856.80 | 1,182 |
| 2024-06-28 | 26,500.00 | 26,650.00 | 26,450.00 | 26,650.00 | 24,810.25 | 401 |
| 2024-06-27 | 26,700.00 | 26,950.00 | 26,300.00 | 26,650.00 | 24,810.25 | 1,535 |
| 2024-06-26 | 26,850.00 | 26,950.00 | 26,350.00 | 26,750.00 | 24,903.35 | 4,027 |
| 2024-06-25 | 26,500.00 | 26,950.00 | 26,400.00 | 26,850.00 | 24,996.44 | 792 |
| 2024-06-24 | 26,800.00 | 26,900.00 | 26,350.00 | 26,650.00 | 24,810.25 | 2,979 |
| 2024-06-21 | 26,700.00 | 27,100.00 | 26,400.00 | 26,750.00 | 24,903.35 | 1,941 |
| 2024-06-20 | 26,700.00 | 26,850.00 | 26,550.00 | 26,700.00 | 24,856.80 | 404 |
| 2024-06-19 | 26,900.00 | 26,900.00 | 26,700.00 | 26,700.00 | 24,856.80 | 892 |
| 2024-06-18 | 26,950.00 | 26,950.00 | 26,850.00 | 26,950.00 | 25,089.54 | 343 |
| 2024-06-17 | 27,050.00 | 27,100.00 | 26,700.00 | 27,000.00 | 25,136.09 | 824 |
| 2024-06-14 | 26,850.00 | 27,150.00 | 26,850.00 | 27,000.00 | 25,136.09 | 105 |
| 2024-06-13 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 25,136.09 | 1,173 |
| 2024-06-12 | 26,900.00 | 27,450.00 | 26,800.00 | 27,100.00 | 25,229.18 | 3,428 |
| 2024-06-11 | 26,500.00 | 27,100.00 | 26,500.00 | 27,050.00 | 25,182.64 | 3,529 |
| 2024-06-10 | 26,500.00 | 26,700.00 | 26,350.00 | 26,700.00 | 24,856.80 | 1,000 |
| 2024-06-07 | 26,300.00 | 26,700.00 | 26,300.00 | 26,500.00 | 24,670.61 | 1,992 |
| 2024-06-05 | 26,250.00 | 26,500.00 | 25,950.00 | 26,300.00 | 24,484.41 | 2,975 |
| 2024-06-04 | 25,850.00 | 26,300.00 | 25,850.00 | 26,200.00 | 24,391.32 | 3,039 |
| 2024-06-03 | 25,750.00 | 25,900.00 | 25,500.00 | 25,850.00 | 24,065.48 | 2,040 |
| 2024-05-31 | 25,900.00 | 25,950.00 | 25,600.00 | 25,750.00 | 23,972.38 | 715 |
| 2024-05-30 | 25,500.00 | 25,900.00 | 25,250.00 | 25,600.00 | 23,832.74 | 3,038 |
| 2024-05-29 | 25,800.00 | 25,900.00 | 25,550.00 | 25,650.00 | 23,879.28 | 339 |
| 2024-05-28 | 25,600.00 | 26,200.00 | 25,500.00 | 25,800.00 | 24,018.93 | 1,719 |
| 2024-05-27 | 26,050.00 | 26,050.00 | 25,400.00 | 25,400.00 | 23,646.54 | 1,722 |
| 2024-05-24 | 25,950.00 | 25,950.00 | 25,550.00 | 25,800.00 | 24,018.93 | 486 |
| 2024-05-23 | 25,700.00 | 26,000.00 | 25,700.00 | 25,950.00 | 24,158.57 | 881 |
| 2024-05-22 | 25,800.00 | 26,000.00 | 25,650.00 | 25,900.00 | 24,112.03 | 1,692 |
| 2024-05-21 | 25,850.00 | 26,000.00 | 25,650.00 | 25,850.00 | 24,065.48 | 2,030 |
| 2024-05-20 | 25,700.00 | 25,950.00 | 25,450.00 | 25,850.00 | 24,065.48 | 3,277 |
| 2024-05-17 | 25,200.00 | 25,800.00 | 25,200.00 | 25,500.00 | 23,739.64 | 1,347 |
| 2024-05-16 | 25,450.00 | 25,700.00 | 25,150.00 | 25,400.00 | 23,646.54 | 2,086 |
| 2024-05-14 | 25,300.00 | 25,700.00 | 25,050.00 | 25,350.00 | 23,599.99 | 1,836 |
| 2024-05-13 | 25,000.00 | 25,300.00 | 24,950.00 | 25,300.00 | 23,553.45 | 1,400 |
| 2024-05-10 | 24,950.00 | 25,100.00 | 24,850.00 | 25,000.00 | 23,274.16 | 1,467 |
| 2024-05-09 | 25,050.00 | 25,050.00 | 24,950.00 | 24,950.00 | 23,227.61 | 841 |
| 2024-05-08 | 25,050.00 | 25,050.00 | 24,900.00 | 25,050.00 | 23,320.70 | 194 |
| 2024-05-07 | 25,100.00 | 25,100.00 | 24,850.00 | 25,050.00 | 23,320.70 | 1,415 |
| 2024-05-03 | 24,950.00 | 25,050.00 | 24,850.00 | 25,000.00 | 23,274.16 | 463 |
| 2024-05-02 | 24,900.00 | 25,050.00 | 24,900.00 | 25,000.00 | 23,274.16 | 318 |
| 2024-04-30 | 24,950.00 | 25,000.00 | 24,850.00 | 24,900.00 | 23,181.06 | 477 |
| 2024-04-29 | 24,850.00 | 25,100.00 | 24,850.00 | 25,050.00 | 23,320.70 | 246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.