Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	25,150.00	25,300.00	25,000.00	25,150.00	22,479.12	553
2023-02-17	25,100.00	25,350.00	25,000.00	25,150.00	22,479.12	510
2023-02-16	25,050.00	25,350.00	25,000.00	25,050.00	22,389.74	498
2023-02-15	25,300.00	25,300.00	25,100.00	25,100.00	22,434.43	539
2023-02-14	25,350.00	25,450.00	25,150.00	25,300.00	22,613.19	759
2023-02-13	24,950.00	26,850.00	24,900.00	25,350.00	22,657.88	4,992
2023-02-10	25,300.00	25,300.00	24,900.00	25,000.00	22,345.05	10
2023-02-09	25,300.00	25,400.00	25,150.00	25,350.00	22,657.88	434
2023-02-08	25,400.00	25,450.00	25,050.00	25,350.00	22,657.88	330
2023-02-07	25,300.00	25,400.00	24,950.00	25,400.00	22,702.57	674
2023-02-06	24,900.00	25,300.00	24,900.00	25,300.00	22,613.19	827
2023-02-03	25,150.00	25,150.00	24,900.00	24,950.00	22,300.36	850
2023-02-02	25,000.00	25,200.00	24,900.00	25,000.00	22,345.05	975
2023-02-01	25,000.00	25,300.00	24,850.00	24,900.00	22,255.67	1,730
2023-01-31	25,100.00	25,100.00	24,900.00	24,900.00	22,255.67	1,209
2023-01-30	25,150.00	25,200.00	24,950.00	25,100.00	22,434.43	1,128
2023-01-27	25,050.00	25,650.00	25,050.00	25,150.00	22,479.12	1,461
2023-01-26	25,000.00	25,000.00	24,900.00	25,000.00	22,345.05	2,200
2023-01-25	24,900.00	25,150.00	24,900.00	25,000.00	22,345.05	42
2023-01-20	24,950.00	24,950.00	24,800.00	24,950.00	22,300.36	525
2023-01-19	24,950.00	25,100.00	24,900.00	24,950.00	22,300.36	489
2023-01-18	25,050.00	25,200.00	24,900.00	25,150.00	22,479.12	2,290
2023-01-17	25,050.00	25,450.00	25,050.00	25,200.00	22,523.81	287
2023-01-16	25,150.00	25,500.00	25,100.00	25,250.00	22,568.50	717
2023-01-13	25,300.00	25,700.00	25,050.00	25,300.00	22,613.19	1,598
2023-01-12	25,450.00	25,750.00	25,050.00	25,250.00	22,568.50	291
2023-01-11	25,300.00	25,300.00	25,050.00	25,300.00	22,613.19	871
2023-01-10	25,200.00	25,500.00	25,100.00	25,250.00	22,568.50	1,393
2023-01-09	25,150.00	25,500.00	25,150.00	25,450.00	22,747.26	1,850
2023-01-06	25,400.00	25,400.00	24,900.00	25,150.00	22,479.12	1,898
2023-01-05	25,650.00	25,650.00	25,050.00	25,400.00	22,702.57	1,474
2023-01-04	25,100.00	25,650.00	25,000.00	25,650.00	22,926.02	1,141
2023-01-03	25,700.00	25,700.00	24,650.00	25,400.00	22,702.57	3,700
2023-01-02	25,500.00	25,700.00	25,150.00	25,450.00	22,747.26	2,098
2022-12-29	25,800.00	25,800.00	25,200.00	25,500.00	22,791.95	1,264
2022-12-28	26,450.00	26,450.00	25,800.00	25,800.00	23,060.09	1,244
2022-12-27	25,750.00	26,500.00	25,750.00	26,500.00	22,791.95	4,092
2022-12-26	26,000.00	26,300.00	25,650.00	26,200.00	22,533.93	3,066
2022-12-23	26,000.00	26,100.00	25,800.00	26,000.00	22,361.91	1,457
2022-12-22	26,200.00	26,300.00	25,700.00	26,250.00	22,576.93	6,289
2022-12-21	26,050.00	27,650.00	25,500.00	26,200.00	22,533.93	27,792
2022-12-20	26,150.00	26,300.00	25,950.00	25,950.00	22,318.91	1,980
2022-12-19	26,050.00	26,400.00	26,000.00	26,150.00	22,490.92	1,244
2022-12-16	26,400.00	26,400.00	25,850.00	26,400.00	22,705.94	1,818
2022-12-15	26,350.00	26,550.00	26,150.00	26,200.00	22,533.93	898
2022-12-14	26,200.00	26,500.00	25,600.00	26,350.00	22,662.94	6,671
2022-12-13	25,800.00	26,400.00	25,800.00	25,800.00	22,189.90	1,428
2022-12-12	25,950.00	26,200.00	25,650.00	26,000.00	22,361.91	1,857
2022-12-09	26,000.00	26,050.00	25,750.00	25,950.00	22,318.91	2,668
2022-12-08	25,900.00	26,000.00	25,600.00	26,000.00	22,361.91	1,415
2022-12-07	25,750.00	26,050.00	25,700.00	25,850.00	22,232.90	2,196
2022-12-06	26,000.00	26,200.00	26,000.00	26,000.00	22,361.91	1,739
2022-12-05	26,350.00	26,650.00	26,000.00	26,450.00	22,748.95	3,352
2022-12-02	26,350.00	26,500.00	26,050.00	26,450.00	22,748.95	734
2022-12-01	26,350.00	26,600.00	26,150.00	26,350.00	22,662.94	1,946
2022-11-30	26,100.00	26,400.00	25,750.00	26,250.00	22,576.93	910
2022-11-29	26,200.00	26,300.00	26,050.00	26,100.00	22,447.92	1,013
2022-11-28	26,300.00	26,700.00	25,850.00	26,700.00	22,963.96	1,555
2022-11-25	26,150.00	26,450.00	25,900.00	26,400.00	22,705.94	476
2022-11-24	26,200.00	26,650.00	26,000.00	26,150.00	22,490.92	2,979

← NewerPage 16 of 21 · 1,235 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.