Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	24,650.00	25,200.00	24,600.00	25,000.00	23,274.16	2,794
2024-01-29	24,450.00	25,250.00	24,250.00	24,800.00	23,087.96	4,151
2024-01-26	24,500.00	24,500.00	24,200.00	24,450.00	22,762.12	1,228
2024-01-25	24,500.00	24,500.00	24,300.00	24,500.00	22,808.67	112
2024-01-24	24,650.00	24,650.00	24,250.00	24,500.00	22,808.67	333
2024-01-23	24,600.00	24,600.00	24,300.00	24,500.00	22,808.67	842
2024-01-22	24,600.00	24,600.00	24,400.00	24,600.00	22,901.77	311
2024-01-19	24,800.00	24,800.00	24,500.00	24,600.00	22,901.77	429
2024-01-18	24,600.00	25,000.00	24,500.00	24,650.00	22,948.32	3,547
2024-01-17	24,900.00	24,950.00	24,200.00	24,800.00	23,087.96	3,774
2024-01-16	24,900.00	24,900.00	24,700.00	24,900.00	23,181.06	122
2024-01-15	24,600.00	24,900.00	24,500.00	24,900.00	23,181.06	745
2024-01-12	24,650.00	25,000.00	24,650.00	24,800.00	23,087.96	1,752
2024-01-11	24,450.00	24,800.00	24,400.00	24,800.00	23,087.96	1,554
2024-01-10	24,600.00	24,700.00	24,600.00	24,700.00	22,994.87	155
2024-01-09	24,600.00	24,650.00	24,400.00	24,650.00	22,948.32	436
2024-01-08	24,700.00	24,700.00	24,500.00	24,650.00	22,948.32	324
2024-01-05	24,550.00	24,700.00	24,400.00	24,700.00	22,994.87	326
2024-01-04	24,700.00	24,700.00	24,550.00	24,700.00	22,994.87	334
2024-01-03	24,800.00	24,850.00	24,450.00	24,750.00	23,041.41	798
2024-01-02	24,950.00	24,950.00	24,500.00	24,800.00	23,087.96	1,296
2023-12-28	24,900.00	25,000.00	24,650.00	24,950.00	23,227.61	1,341
2023-12-27	24,500.00	24,950.00	24,500.00	24,900.00	23,181.06	1,567
2023-12-26	25,100.00	25,100.00	24,950.00	25,050.00	22,389.74	1,195
2023-12-22	25,200.00	25,200.00	25,000.00	25,100.00	22,434.43	851
2023-12-21	25,000.00	25,550.00	24,950.00	25,200.00	22,523.81	2,070
2023-12-20	24,950.00	25,050.00	24,900.00	25,050.00	22,389.74	385
2023-12-19	24,800.00	25,000.00	24,750.00	24,950.00	22,300.36	380
2023-12-18	24,800.00	24,950.00	24,550.00	24,950.00	22,300.36	883
2023-12-15	24,950.00	25,000.00	24,800.00	24,950.00	22,300.36	651
2023-12-14	24,950.00	25,050.00	24,800.00	24,950.00	22,300.36	1,194
2023-12-13	25,050.00	25,100.00	24,700.00	25,050.00	22,389.74	585
2023-12-12	25,100.00	25,100.00	24,900.00	25,100.00	22,434.43	147
2023-12-11	24,800.00	25,100.00	24,700.00	25,100.00	22,434.43	451
2023-12-08	24,950.00	25,050.00	24,750.00	25,050.00	22,389.74	336
2023-12-07	24,700.00	25,000.00	24,700.00	24,950.00	22,300.36	271
2023-12-06	24,600.00	24,850.00	24,600.00	24,850.00	22,210.98	794
2023-12-05	25,050.00	25,050.00	24,700.00	24,700.00	22,076.91	1,157
2023-12-04	24,950.00	25,050.00	24,900.00	25,050.00	22,389.74	962
2023-12-01	25,050.00	25,100.00	24,900.00	24,950.00	22,300.36	1,089
2023-11-30	24,750.00	25,200.00	24,700.00	25,050.00	22,389.74	810
2023-11-29	24,900.00	25,100.00	24,850.00	24,950.00	22,300.36	316
2023-11-28	24,800.00	25,000.00	24,800.00	24,900.00	22,255.67	708
2023-11-27	24,950.00	25,150.00	24,600.00	25,000.00	22,345.05	784
2023-11-24	25,000.00	25,150.00	24,950.00	25,100.00	22,434.43	430
2023-11-23	24,850.00	25,150.00	24,850.00	24,950.00	22,300.36	586
2023-11-22	24,800.00	25,000.00	24,800.00	25,000.00	22,345.05	584
2023-11-21	24,950.00	25,000.00	24,250.00	24,950.00	22,300.36	1,526
2023-11-20	24,750.00	24,950.00	24,500.00	24,950.00	22,300.36	1,361
2023-11-17	24,550.00	24,900.00	24,450.00	24,900.00	22,255.67	2,193
2023-11-16	24,700.00	24,950.00	24,550.00	24,550.00	21,942.84	1,096
2023-11-15	25,150.00	25,150.00	24,650.00	24,700.00	22,076.91	1,766
2023-11-14	24,950.00	25,300.00	24,950.00	25,150.00	22,479.12	1,513
2023-11-13	25,000.00	25,000.00	24,750.00	24,950.00	22,300.36	29
2023-11-10	24,850.00	25,100.00	24,650.00	25,000.00	22,345.05	539
2023-11-09	24,800.00	24,950.00	24,650.00	24,950.00	22,300.36	392
2023-11-08	24,850.00	25,050.00	24,650.00	24,850.00	22,210.98	701
2023-11-07	24,950.00	24,950.00	24,650.00	24,850.00	22,210.98	544
2023-11-06	25,000.00	25,000.00	24,500.00	24,950.00	22,300.36	1,885
2023-11-03	24,700.00	24,850.00	24,600.00	24,700.00	22,076.91	569

← NewerPage 12 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.