Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	25,750.00	26,200.00	25,700.00	26,200.00	22,533.93	5,307
2022-11-22	25,550.00	25,950.00	25,500.00	25,800.00	22,189.90	1,290
2022-11-21	26,450.00	26,450.00	25,900.00	25,900.00	22,275.90	3,047
2022-11-18	26,050.00	27,550.00	25,700.00	26,750.00	23,006.97	2,547
2022-11-17	26,050.00	26,200.00	25,850.00	26,150.00	22,490.92	1,477
2022-11-16	26,400.00	26,450.00	26,000.00	26,350.00	22,662.94	3,349
2022-11-15	26,050.00	26,500.00	25,800.00	26,400.00	22,705.94	4,164
2022-11-14	25,650.00	26,350.00	25,450.00	26,350.00	22,662.94	1,561
2022-11-11	25,750.00	25,950.00	25,200.00	25,700.00	22,103.89	4,379
2022-11-10	25,600.00	25,850.00	25,100.00	25,300.00	21,759.86	1,835
2022-11-09	25,350.00	25,650.00	25,150.00	25,650.00	22,060.89	2,146
2022-11-08	25,400.00	25,600.00	25,150.00	25,350.00	21,802.86	2,392
2022-11-07	25,600.00	26,000.00	25,350.00	25,350.00	21,802.86	1,245
2022-11-04	25,050.00	25,900.00	24,750.00	25,600.00	22,017.88	2,044
2022-11-03	25,300.00	25,400.00	24,950.00	25,050.00	21,544.84	975
2022-11-02	25,350.00	25,800.00	25,050.00	25,700.00	22,103.89	2,521
2022-11-01	25,000.00	25,500.00	24,700.00	25,350.00	21,802.86	2,260
2022-10-31	24,250.00	24,950.00	24,200.00	24,650.00	21,200.81	2,551
2022-10-28	24,050.00	24,650.00	24,000.00	24,250.00	20,856.78	4,652
2022-10-27	23,700.00	24,250.00	23,700.00	24,050.00	20,684.77	3,921
2022-10-26	24,000.00	24,000.00	23,650.00	23,900.00	20,555.76	2,631
2022-10-25	24,800.00	25,150.00	23,550.00	23,950.00	20,598.76	11,815
2022-10-24	24,450.00	24,800.00	24,400.00	24,800.00	21,329.82	1,822
2022-10-21	24,450.00	24,550.00	24,050.00	24,300.00	20,899.79	2,269
2022-10-20	24,900.00	24,900.00	24,250.00	24,600.00	21,157.81	3,603
2022-10-19	25,500.00	25,650.00	24,700.00	25,000.00	21,501.84	7,482
2022-10-18	25,650.00	25,650.00	25,200.00	25,250.00	21,716.86	898
2022-10-17	24,700.00	25,200.00	24,200.00	24,900.00	21,415.83	2,105
2022-10-14	24,350.00	25,000.00	24,300.00	24,950.00	21,458.83	815
2022-10-13	24,800.00	24,800.00	24,100.00	24,250.00	20,856.78	6,498
2022-10-12	25,200.00	25,250.00	24,950.00	25,000.00	21,501.84	2,043
2022-10-11	26,100.00	26,100.00	24,800.00	25,200.00	21,673.85	8,632
2022-10-07	26,550.00	26,550.00	25,900.00	25,900.00	22,275.90	3,602
2022-10-06	26,200.00	26,900.00	26,000.00	26,700.00	22,963.96	4,245
2022-10-05	25,800.00	26,150.00	25,300.00	26,000.00	22,361.91	4,740
2022-10-04	25,000.00	25,750.00	25,000.00	25,750.00	22,146.89	2,543
2022-09-30	25,300.00	25,800.00	24,600.00	24,950.00	21,458.83	3,616
2022-09-29	25,850.00	26,450.00	25,150.00	25,300.00	21,759.86	4,226
2022-09-28	26,250.00	26,600.00	25,100.00	25,650.00	22,060.89	6,559
2022-09-27	25,350.00	27,300.00	25,350.00	26,250.00	22,576.93	4,242
2022-09-26	27,350.00	27,750.00	25,750.00	25,850.00	22,232.90	10,816
2022-09-25	28,000.00	28,000.00	28,000.00	28,000.00	24,082.06	0
2022-09-23	28,250.00	28,900.00	27,500.00	28,000.00	24,082.06	7,350
2022-09-22	28,900.00	29,050.00	27,800.00	28,800.00	24,770.12	10,088
2022-09-21	29,600.00	29,600.00	28,900.00	29,250.00	25,157.15	1,761
2022-09-20	28,850.00	29,550.00	28,850.00	29,350.00	25,243.16	2,853
2022-09-19	29,550.00	29,650.00	28,500.00	28,850.00	24,813.12	5,431
2022-09-16	30,100.00	30,250.00	29,400.00	29,550.00	25,415.17	6,758
2022-09-15	30,900.00	31,150.00	30,000.00	30,400.00	26,146.24	4,358
2022-09-14	30,000.00	31,350.00	30,000.00	30,900.00	26,576.27	6,345
2022-09-13	30,500.00	31,350.00	29,750.00	31,050.00	26,705.28	9,796
2022-09-08	28,800.00	29,900.00	28,800.00	29,700.00	25,544.18	7,106
2022-09-07	29,600.00	29,750.00	28,400.00	28,800.00	24,770.12	7,622
2022-09-06	29,600.00	30,000.00	29,350.00	29,600.00	25,458.18	5,502
2022-09-05	30,400.00	30,500.00	29,300.00	29,700.00	25,544.18	11,159
2022-09-02	30,800.00	31,100.00	30,150.00	30,400.00	26,146.24	9,650
2022-09-01	30,900.00	31,600.00	30,600.00	30,800.00	26,490.26	14,894
2022-08-31	30,650.00	31,250.00	30,300.00	30,900.00	26,576.27	7,183
2022-08-30	30,100.00	31,150.00	30,100.00	30,650.00	26,361.25	9,267
2022-08-29	30,400.00	31,200.00	29,500.00	30,100.00	25,888.21	16,145

← NewerPage 17 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.