Sam Jung Pulp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	24,750.00	25,350.00	24,750.00	25,050.00	23,320.70	2,994
2024-04-25	24,800.00	24,950.00	24,600.00	24,700.00	22,994.87	1,374
2024-04-24	24,950.00	25,100.00	24,800.00	24,800.00	23,087.96	1,243
2024-04-23	25,100.00	25,150.00	24,750.00	24,900.00	23,181.06	1,876
2024-04-22	24,900.00	25,100.00	24,800.00	25,000.00	23,274.16	212
2024-04-19	24,700.00	25,100.00	24,700.00	24,900.00	23,181.06	914
2024-04-18	25,200.00	25,200.00	24,650.00	25,000.00	23,274.16	737
2024-04-17	24,650.00	24,850.00	24,450.00	24,600.00	22,901.77	2,406
2024-04-16	24,950.00	24,950.00	24,600.00	24,650.00	22,948.32	1,171
2024-04-15	25,050.00	25,300.00	24,800.00	24,950.00	23,227.61	1,671
2024-04-12	24,800.00	25,300.00	24,800.00	25,300.00	23,553.45	1,160
2024-04-11	24,900.00	25,200.00	24,800.00	24,800.00	23,087.96	1,080
2024-04-09	24,850.00	25,350.00	24,800.00	25,350.00	23,599.99	1,787
2024-04-08	25,200.00	25,200.00	24,950.00	24,950.00	23,227.61	1,273
2024-04-05	25,250.00	25,300.00	25,050.00	25,300.00	23,553.45	180
2024-04-04	25,100.00	25,300.00	24,950.00	25,150.00	23,413.80	2,189
2024-04-03	25,200.00	25,200.00	25,050.00	25,100.00	23,367.25	292
2024-04-02	25,200.00	25,300.00	25,050.00	25,050.00	23,320.70	275
2024-04-01	25,300.00	25,350.00	25,100.00	25,200.00	23,460.35	1,272
2024-03-29	25,250.00	25,400.00	24,900.00	25,200.00	23,460.35	2,110
2024-03-28	25,250.00	25,250.00	25,100.00	25,250.00	23,506.90	188
2024-03-27	25,300.00	25,300.00	25,100.00	25,250.00	23,506.90	781
2024-03-26	25,000.00	25,400.00	25,000.00	25,250.00	23,506.90	685
2024-03-25	25,100.00	25,300.00	25,100.00	25,200.00	23,460.35	623
2024-03-22	25,400.00	25,400.00	25,100.00	25,200.00	23,460.35	586
2024-03-21	25,550.00	25,700.00	25,200.00	25,200.00	23,460.35	3,049
2024-03-20	25,350.00	25,500.00	25,200.00	25,500.00	23,739.64	584
2024-03-19	25,200.00	25,400.00	25,100.00	25,350.00	23,599.99	1,209
2024-03-18	25,350.00	25,350.00	25,200.00	25,300.00	23,553.45	273
2024-03-15	25,200.00	25,350.00	25,200.00	25,350.00	23,599.99	555
2024-03-14	25,200.00	25,350.00	25,200.00	25,350.00	23,599.99	234
2024-03-13	25,450.00	25,500.00	25,200.00	25,200.00	23,460.35	242
2024-03-12	25,250.00	25,450.00	25,250.00	25,350.00	23,599.99	135
2024-03-11	25,100.00	25,500.00	25,100.00	25,400.00	23,646.54	301
2024-03-10	25,450.00	25,450.00	25,450.00	25,450.00	23,693.09	0
2024-03-08	25,300.00	25,500.00	25,150.00	25,450.00	23,693.09	562
2024-03-07	25,300.00	25,500.00	25,200.00	25,300.00	23,553.45	633
2024-03-06	25,500.00	25,600.00	25,250.00	25,400.00	23,646.54	340
2024-03-05	25,650.00	25,650.00	25,200.00	25,500.00	23,739.64	815
2024-03-04	25,550.00	25,800.00	25,350.00	25,700.00	23,925.83	786
2024-02-29	25,450.00	25,600.00	25,200.00	25,600.00	23,832.74	684
2024-02-28	25,250.00	25,450.00	25,150.00	25,450.00	23,693.09	298
2024-02-27	25,250.00	25,450.00	25,100.00	25,150.00	23,413.80	421
2024-02-26	25,750.00	26,050.00	25,300.00	25,500.00	23,739.64	2,146
2024-02-23	25,700.00	26,000.00	25,450.00	26,000.00	24,205.12	1,999
2024-02-22	25,700.00	25,700.00	25,300.00	25,650.00	23,879.28	191
2024-02-21	25,700.00	25,750.00	25,400.00	25,550.00	23,786.19	1,249
2024-02-20	25,600.00	25,700.00	25,300.00	25,700.00	23,925.83	3,139
2024-02-19	25,400.00	25,700.00	25,400.00	25,600.00	23,832.74	677
2024-02-16	25,300.00	25,450.00	25,050.00	25,400.00	23,646.54	2,223
2024-02-15	25,350.00	25,450.00	25,000.00	25,100.00	23,367.25	1,263
2024-02-14	25,100.00	25,700.00	24,600.00	25,300.00	23,553.45	3,328
2024-02-13	24,950.00	25,300.00	24,950.00	25,150.00	23,413.80	738
2024-02-08	25,000.00	25,300.00	24,800.00	25,150.00	23,413.80	876
2024-02-07	24,700.00	25,250.00	24,700.00	25,050.00	23,320.70	3,935
2024-02-06	25,850.00	26,100.00	24,550.00	24,700.00	22,994.87	8,581
2024-02-05	25,800.00	26,000.00	25,350.00	25,950.00	24,158.57	1,334
2024-02-02	25,450.00	25,750.00	25,200.00	25,700.00	23,925.83	1,612
2024-02-01	25,050.00	25,650.00	24,900.00	25,650.00	23,879.28	4,435
2024-01-31	25,000.00	25,200.00	24,850.00	25,150.00	23,413.80	893

← NewerPage 11 of 21 · 1,238 trading daysOlder →

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.