Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26,750.00	27,000.00	26,500.00	26,650.00	23,819.82	758
2023-08-07	26,800.00	26,900.00	26,500.00	26,800.00	23,953.89	1,058
2023-08-06	26,800.00	26,800.00	26,800.00	26,800.00	23,953.89	0
2023-08-04	26,200.00	27,000.00	26,200.00	26,800.00	23,953.89	913
2023-08-03	26,200.00	26,300.00	26,000.00	26,200.00	23,417.61	1,016
2023-08-02	26,650.00	27,100.00	25,450.00	26,500.00	23,685.75	2,249
2023-08-01	26,700.00	27,100.00	26,450.00	26,650.00	23,819.82	2,796
2023-07-31	26,350.00	27,100.00	25,950.00	27,100.00	24,222.03	2,231
2023-07-30	26,250.00	26,250.00	26,250.00	26,250.00	23,462.30	0
2023-07-28	26,150.00	26,250.00	26,000.00	26,250.00	23,462.30	851
2023-07-27	26,050.00	26,350.00	25,750.00	26,350.00	23,551.68	1,196
2023-07-26	26,800.00	26,800.00	25,650.00	26,250.00	23,462.30	4,831
2023-07-25	27,000.00	27,000.00	26,600.00	26,800.00	23,953.89	1,191
2023-07-24	26,850.00	27,250.00	26,750.00	26,900.00	24,043.27	2,285
2023-07-23	27,000.00	27,000.00	27,000.00	27,000.00	24,132.65	0
2023-07-21	26,700.00	27,000.00	26,450.00	27,000.00	24,132.65	1,951
2023-07-20	26,500.00	26,750.00	26,450.00	26,700.00	23,864.51	354
2023-07-19	26,950.00	27,150.00	26,450.00	26,500.00	23,685.75	1,506
2023-07-18	27,050.00	27,050.00	26,600.00	26,850.00	23,998.58	2,356
2023-07-17	27,200.00	27,200.00	26,700.00	26,900.00	24,043.27	1,313
2023-07-14	26,600.00	27,050.00	26,400.00	26,800.00	23,953.89	1,501
2023-07-13	26,600.00	27,000.00	26,450.00	26,500.00	23,685.75	1,498
2023-07-12	26,800.00	26,950.00	26,250.00	26,600.00	23,775.13	5,263
2023-07-11	26,800.00	26,900.00	26,350.00	26,350.00	23,551.68	1,215
2023-07-10	27,050.00	27,050.00	26,150.00	26,800.00	23,953.89	1,138
2023-07-07	27,000.00	27,300.00	26,900.00	27,050.00	24,177.34	861
2023-07-06	28,300.00	28,300.00	27,200.00	27,400.00	24,490.17	2,159
2023-07-05	28,250.00	28,300.00	28,000.00	28,300.00	25,294.59	727
2023-07-04	28,100.00	28,300.00	27,850.00	28,200.00	25,205.21	3,034
2023-07-03	27,900.00	28,000.00	27,700.00	28,000.00	25,026.45	2,770
2023-07-02	27,700.00	27,700.00	27,700.00	27,700.00	24,758.31	0
2023-06-30	27,500.00	27,700.00	27,400.00	27,700.00	24,758.31	2,062
2023-06-29	27,500.00	27,700.00	27,200.00	27,700.00	24,758.31	1,629
2023-06-28	26,950.00	27,550.00	26,850.00	27,500.00	24,579.55	4,171
2023-06-27	27,000.00	27,050.00	26,900.00	26,900.00	24,043.27	951
2023-06-26	26,850.00	27,050.00	26,800.00	27,000.00	24,132.65	1,089
2023-06-23	26,900.00	27,100.00	26,850.00	26,900.00	24,043.27	1,271
2023-06-22	26,900.00	27,100.00	26,850.00	26,900.00	24,043.27	701
2023-06-21	27,250.00	27,300.00	26,950.00	26,950.00	24,087.96	982
2023-06-20	27,000.00	27,150.00	26,900.00	27,000.00	24,132.65	1,388
2023-06-19	27,100.00	27,300.00	26,550.00	27,000.00	24,132.65	2,750
2023-06-16	26,750.00	27,150.00	26,700.00	26,850.00	23,998.58	1,416
2023-06-15	26,950.00	27,050.00	26,350.00	26,800.00	23,953.89	1,713
2023-06-14	26,950.00	27,100.00	26,850.00	26,900.00	24,043.27	1,549
2023-06-13	26,850.00	27,150.00	26,850.00	26,900.00	24,043.27	941
2023-06-12	27,050.00	27,350.00	26,800.00	26,850.00	23,998.58	1,186
2023-06-09	26,950.00	27,150.00	26,850.00	27,000.00	24,132.65	1,161
2023-06-08	27,200.00	27,200.00	26,800.00	26,850.00	23,998.58	1,089
2023-06-07	26,800.00	27,300.00	26,550.00	27,300.00	24,400.79	1,944
2023-06-05	26,900.00	27,100.00	26,400.00	26,800.00	23,953.89	1,562
2023-06-02	27,150.00	27,300.00	25,700.00	26,500.00	23,685.75	4,541
2023-06-01	27,150.00	27,200.00	26,800.00	27,150.00	24,266.72	3,976
2023-05-31	26,700.00	27,200.00	26,600.00	26,800.00	23,953.89	2,865
2023-05-30	26,500.00	26,800.00	26,500.00	26,700.00	23,864.51	1,288
2023-05-26	26,300.00	26,500.00	26,300.00	26,500.00	23,685.75	1,107
2023-05-25	26,300.00	26,500.00	26,100.00	26,400.00	23,596.37	2,629
2023-05-24	26,200.00	26,450.00	26,150.00	26,400.00	23,596.37	1,566
2023-05-23	26,150.00	26,300.00	26,000.00	26,200.00	23,417.61	2,591
2023-05-22	26,100.00	26,200.00	25,850.00	26,150.00	23,372.92	2,568
2023-05-19	25,900.00	26,050.00	25,850.00	25,950.00	23,194.16	977

← NewerPage 14 of 21 · 1,239 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.