Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24,550.00	24,700.00	24,400.00	24,700.00	22,076.91	648
2023-11-01	24,350.00	24,550.00	24,250.00	24,550.00	21,942.84	983
2023-10-31	24,350.00	24,700.00	24,200.00	24,350.00	21,764.08	659
2023-10-30	24,050.00	24,400.00	24,050.00	24,350.00	21,764.08	471
2023-10-27	24,300.00	24,800.00	24,150.00	24,250.00	21,674.70	426
2023-10-26	24,350.00	24,550.00	24,100.00	24,300.00	21,719.39	257
2023-10-25	24,700.00	24,750.00	24,350.00	24,550.00	21,942.84	412
2023-10-24	24,250.00	24,700.00	24,000.00	24,700.00	22,076.91	988
2023-10-23	24,300.00	24,700.00	24,150.00	24,400.00	21,808.77	855
2023-10-20	24,050.00	24,650.00	24,050.00	24,400.00	21,808.77	831
2023-10-19	24,500.00	24,700.00	24,350.00	24,650.00	22,032.22	348
2023-10-18	24,800.00	24,800.00	24,600.00	24,700.00	22,076.91	984
2023-10-17	24,550.00	24,950.00	24,500.00	24,800.00	22,166.29	1,587
2023-10-16	24,550.00	24,800.00	24,250.00	24,800.00	22,166.29	2,733
2023-10-13	24,500.00	24,800.00	24,150.00	24,700.00	22,076.91	2,079
2023-10-12	24,750.00	24,750.00	24,400.00	24,500.00	21,898.15	1,897
2023-10-11	24,700.00	24,750.00	24,400.00	24,750.00	22,121.60	3,015
2023-10-10	24,700.00	24,800.00	24,150.00	24,800.00	22,166.29	3,635
2023-10-06	24,350.00	24,600.00	24,200.00	24,550.00	21,942.84	1,002
2023-10-05	24,600.00	24,650.00	24,200.00	24,650.00	22,032.22	1,599
2023-10-04	24,400.00	24,850.00	24,150.00	24,700.00	22,076.91	1,292
2023-09-27	24,600.00	24,850.00	24,400.00	24,850.00	22,210.98	4,220
2023-09-26	24,900.00	24,900.00	24,600.00	24,800.00	22,166.29	1,639
2023-09-25	24,750.00	24,950.00	24,550.00	24,700.00	22,076.91	1,182
2023-09-22	24,850.00	25,200.00	24,700.00	24,950.00	22,300.36	687
2023-09-21	24,850.00	24,900.00	24,700.00	24,900.00	22,255.67	885
2023-09-20	24,750.00	25,000.00	24,750.00	24,900.00	22,255.67	3,541
2023-09-19	24,900.00	25,150.00	24,750.00	24,900.00	22,255.67	608
2023-09-18	24,900.00	24,900.00	24,750.00	24,900.00	22,255.67	839
2023-09-15	24,750.00	25,000.00	24,750.00	24,900.00	22,255.67	1,068
2023-09-14	24,700.00	24,900.00	24,650.00	24,900.00	22,255.67	214
2023-09-13	24,800.00	24,900.00	24,650.00	24,900.00	22,255.67	477
2023-09-12	24,900.00	25,100.00	24,750.00	24,900.00	22,255.67	1,246
2023-09-11	24,850.00	24,900.00	24,700.00	24,900.00	22,255.67	1,485
2023-09-08	24,850.00	24,900.00	24,700.00	24,850.00	22,210.98	927
2023-09-07	24,900.00	24,950.00	24,800.00	24,950.00	22,300.36	1,419
2023-09-06	25,250.00	25,250.00	24,950.00	25,000.00	22,345.05	922
2023-09-05	25,050.00	25,500.00	24,950.00	25,250.00	22,568.50	1,537
2023-09-04	25,050.00	25,100.00	24,900.00	25,050.00	22,389.74	1,275
2023-09-03	25,050.00	25,050.00	25,050.00	25,050.00	22,389.74	0
2023-09-01	24,900.00	25,300.00	24,800.00	25,050.00	22,389.74	2,303
2023-08-31	25,400.00	25,400.00	24,950.00	25,050.00	22,389.74	928
2023-08-30	25,100.00	25,300.00	24,950.00	25,050.00	22,389.74	1,105
2023-08-29	25,100.00	25,400.00	24,800.00	25,100.00	22,434.43	2,101
2023-08-28	24,900.00	25,300.00	24,900.00	25,100.00	22,434.43	1,791
2023-08-25	25,050.00	25,150.00	24,800.00	25,100.00	22,434.43	1,681
2023-08-24	24,950.00	25,150.00	24,650.00	25,150.00	22,479.12	1,331
2023-08-23	25,250.00	25,250.00	24,600.00	25,000.00	22,345.05	5,214
2023-08-22	25,500.00	25,700.00	24,950.00	25,250.00	22,568.50	2,790
2023-08-21	25,200.00	25,800.00	25,000.00	25,450.00	22,747.26	2,752
2023-08-18	25,800.00	25,800.00	25,100.00	25,550.00	22,836.64	5,651
2023-08-17	26,500.00	26,500.00	25,800.00	25,900.00	23,149.47	5,591
2023-08-16	26,550.00	26,700.00	26,400.00	26,650.00	23,819.82	760
2023-08-15	26,850.00	26,850.00	26,850.00	26,850.00	23,998.58	0
2023-08-14	26,300.00	27,000.00	26,200.00	26,850.00	23,998.58	4,188
2023-08-13	26,650.00	26,650.00	26,650.00	26,650.00	23,819.82	0
2023-08-11	26,800.00	27,300.00	26,500.00	26,650.00	23,819.82	1,470
2023-08-10	26,550.00	26,800.00	26,350.00	26,800.00	23,953.89	1,291
2023-08-09	26,550.00	26,750.00	26,350.00	26,450.00	23,641.06	990
2023-08-08	26,750.00	27,000.00	26,500.00	26,650.00	23,819.82	758

← NewerPage 13 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.