Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	25,950.00	25,950.00	25,300.00	25,900.00	23,149.47	4,718
2023-05-17	25,900.00	25,950.00	25,650.00	25,800.00	23,060.09	4,287
2023-05-16	25,350.00	25,800.00	25,250.00	25,800.00	23,060.09	3,830
2023-05-15	24,900.00	25,700.00	24,900.00	25,350.00	22,657.88	4,965
2023-05-12	25,250.00	25,350.00	25,000.00	25,000.00	22,345.05	3,141
2023-05-11	25,100.00	25,350.00	25,100.00	25,200.00	22,523.81	266
2023-05-10	25,100.00	25,250.00	25,000.00	25,200.00	22,523.81	221
2023-05-09	25,200.00	25,350.00	25,100.00	25,300.00	22,613.19	2,123
2023-05-08	25,100.00	25,350.00	25,050.00	25,250.00	22,568.50	1,752
2023-05-04	25,200.00	25,350.00	24,800.00	25,350.00	22,657.88	1,074
2023-05-03	25,100.00	25,250.00	25,000.00	25,250.00	22,568.50	505
2023-05-02	24,900.00	25,100.00	24,750.00	25,100.00	22,434.43	407
2023-04-28	24,900.00	25,000.00	24,750.00	24,900.00	22,255.67	1,144
2023-04-27	24,750.00	24,900.00	24,700.00	24,900.00	22,255.67	910
2023-04-26	24,850.00	24,900.00	24,700.00	24,800.00	22,166.29	1,532
2023-04-25	25,000.00	25,100.00	24,800.00	25,050.00	22,389.74	665
2023-04-24	25,300.00	25,300.00	25,000.00	25,000.00	22,345.05	1,202
2023-04-21	25,400.00	25,500.00	25,050.00	25,350.00	22,657.88	7,055
2023-04-20	25,900.00	25,900.00	25,650.00	25,750.00	23,015.40	4,677
2023-04-19	25,550.00	25,900.00	25,550.00	25,900.00	23,149.47	1,587
2023-04-18	25,650.00	25,750.00	25,400.00	25,700.00	22,970.71	816
2023-04-17	25,300.00	25,650.00	25,300.00	25,650.00	22,926.02	1,500
2023-04-14	25,050.00	25,450.00	25,050.00	25,450.00	22,747.26	3,345
2023-04-13	24,900.00	25,250.00	24,850.00	25,050.00	22,389.74	4,095
2023-04-12	24,750.00	25,250.00	24,750.00	24,900.00	22,255.67	3,677
2023-04-11	24,900.00	24,900.00	24,550.00	24,750.00	22,121.60	1,159
2023-04-10	24,950.00	25,000.00	24,350.00	25,000.00	22,345.05	2,011
2023-04-07	24,600.00	24,950.00	24,500.00	24,900.00	22,255.67	937
2023-04-06	24,850.00	25,000.00	24,450.00	24,650.00	22,032.22	1,867
2023-04-05	25,100.00	25,100.00	24,750.00	24,850.00	22,210.98	933
2023-04-04	24,800.00	25,000.00	24,750.00	25,000.00	22,345.05	525
2023-04-03	25,000.00	25,000.00	24,500.00	24,800.00	22,166.29	973
2023-03-31	24,900.00	25,050.00	24,850.00	25,000.00	22,345.05	448
2023-03-30	24,800.00	25,150.00	24,750.00	25,150.00	22,479.12	1,388
2023-03-29	25,050.00	25,050.00	24,700.00	25,000.00	22,345.05	552
2023-03-28	25,000.00	25,600.00	24,550.00	25,250.00	22,568.50	831
2023-03-27	24,700.00	25,050.00	24,400.00	25,050.00	22,389.74	552
2023-03-24	24,700.00	24,700.00	24,550.00	24,700.00	22,076.91	363
2023-03-23	24,650.00	24,800.00	24,500.00	24,700.00	22,076.91	864
2023-03-22	24,900.00	24,900.00	24,600.00	24,900.00	22,255.67	475
2023-03-21	25,300.00	25,300.00	24,900.00	24,900.00	22,255.67	1,186
2023-03-20	24,700.00	25,350.00	24,350.00	25,350.00	22,657.88	1,045
2023-03-17	24,250.00	24,950.00	24,000.00	24,950.00	22,300.36	1,835
2023-03-16	24,400.00	24,400.00	24,000.00	24,200.00	21,630.01	341
2023-03-15	24,250.00	25,400.00	24,200.00	24,350.00	21,764.08	1,584
2023-03-14	24,750.00	24,750.00	24,250.00	24,250.00	21,674.70	1,217
2023-03-13	25,000.00	25,100.00	24,600.00	24,750.00	22,121.60	2,140
2023-03-10	25,500.00	25,600.00	25,050.00	25,100.00	22,434.43	1,485
2023-03-09	25,750.00	25,750.00	25,250.00	25,500.00	22,791.95	464
2023-03-08	25,750.00	25,850.00	25,350.00	25,450.00	22,747.26	1,204
2023-03-07	25,700.00	25,900.00	25,500.00	25,900.00	23,149.47	666
2023-03-06	25,850.00	25,850.00	25,550.00	25,700.00	22,970.71	1,537
2023-03-03	25,450.00	25,500.00	25,350.00	25,500.00	22,791.95	1,955
2023-03-02	25,500.00	25,500.00	25,100.00	25,350.00	22,657.88	1,724
2023-02-28	25,200.00	25,500.00	25,100.00	25,300.00	22,613.19	321
2023-02-27	25,600.00	25,600.00	25,150.00	25,250.00	22,568.50	1,277
2023-02-24	25,500.00	25,700.00	25,250.00	25,600.00	22,881.33	890
2023-02-23	25,350.00	25,550.00	25,350.00	25,500.00	22,791.95	999
2023-02-22	25,150.00	25,900.00	25,150.00	25,600.00	22,881.33	1,553
2023-02-21	25,200.00	26,050.00	25,200.00	25,450.00	22,747.26	2,327

← NewerPage 15 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.