Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	32,350.00	32,350.00	30,950.00	31,100.00	26,748.29	13,309
2022-08-25	31,800.00	33,100.00	31,300.00	31,900.00	27,436.35	34,434
2022-08-24	31,450.00	32,200.00	31,200.00	31,500.00	27,092.32	15,151
2022-08-23	31,000.00	33,200.00	31,000.00	31,900.00	27,436.35	34,832
2022-08-22	32,350.00	32,600.00	30,850.00	30,900.00	26,576.27	29,401
2022-08-21	32,600.00	32,600.00	32,600.00	32,600.00	28,038.40	0
2022-08-19	32,600.00	33,350.00	31,600.00	32,600.00	28,038.40	63,230
2022-08-18	31,300.00	35,750.00	31,300.00	32,550.00	27,995.39	276,545
2022-08-17	30,300.00	32,000.00	29,500.00	31,050.00	26,705.28	60,139
2022-08-16	30,400.00	31,000.00	30,050.00	30,300.00	26,060.23	21,029
2022-08-12	30,100.00	31,500.00	29,300.00	30,400.00	26,146.24	48,450
2022-08-11	29,050.00	33,600.00	29,000.00	30,000.00	25,802.21	294,307
2022-08-10	28,750.00	29,600.00	28,500.00	29,100.00	25,028.14	32,328
2022-08-09	28,000.00	30,750.00	27,700.00	29,000.00	24,942.13	132,188
2022-08-08	27,800.00	28,500.00	27,750.00	28,000.00	24,082.06	18,151
2022-08-05	26,700.00	29,350.00	26,550.00	28,100.00	24,168.07	60,255
2022-08-04	27,050.00	27,450.00	26,500.00	26,550.00	22,834.95	16,910
2022-08-03	27,650.00	28,200.00	27,050.00	27,150.00	23,351.00	30,893
2022-08-02	28,450.00	29,850.00	27,500.00	28,000.00	24,082.06	107,591
2022-08-01	26,850.00	32,000.00	26,600.00	28,500.00	24,512.10	392,198
2022-07-29	26,200.00	32,400.00	26,000.00	26,850.00	23,092.97	411,895
2022-07-28	25,900.00	26,850.00	25,800.00	26,200.00	22,533.93	2,442
2022-07-27	25,400.00	26,100.00	25,250.00	25,900.00	22,275.90	2,012
2022-07-26	25,300.00	25,700.00	25,000.00	25,400.00	21,845.87	3,695
2022-07-25	25,300.00	25,550.00	25,100.00	25,400.00	21,845.87	1,223
2022-07-22	25,500.00	25,550.00	25,000.00	25,300.00	21,759.86	1,550
2022-07-21	25,300.00	25,650.00	25,100.00	25,500.00	21,931.88	1,829
2022-07-20	25,500.00	25,800.00	25,200.00	25,600.00	22,017.88	785
2022-07-19	25,300.00	25,550.00	25,050.00	25,500.00	21,931.88	1,747
2022-07-18	25,750.00	25,850.00	25,200.00	25,300.00	21,759.86	3,782
2022-07-15	25,850.00	26,000.00	25,300.00	26,000.00	22,361.91	2,023
2022-07-14	25,700.00	26,000.00	25,100.00	25,900.00	22,275.90	6,965
2022-07-13	25,200.00	25,800.00	25,000.00	25,800.00	22,189.90	1,655
2022-07-12	25,900.00	26,050.00	24,550.00	25,500.00	21,931.88	9,962
2022-07-11	26,050.00	26,500.00	25,850.00	25,950.00	22,318.91	3,148
2022-07-08	25,900.00	26,350.00	25,850.00	26,250.00	22,576.93	4,335
2022-07-07	26,000.00	26,200.00	25,700.00	26,200.00	22,533.93	1,363
2022-07-06	26,000.00	26,100.00	25,800.00	26,000.00	22,361.91	740
2022-07-05	25,700.00	26,300.00	25,400.00	26,000.00	22,361.91	2,040
2022-07-04	26,500.00	26,600.00	25,600.00	25,700.00	22,103.89	4,346
2022-07-01	26,800.00	26,950.00	26,200.00	26,950.00	23,178.98	1,045
2022-06-30	26,850.00	26,950.00	26,500.00	26,950.00	23,178.98	476
2022-06-29	27,050.00	27,050.00	26,550.00	26,950.00	23,178.98	1,630
2022-06-28	27,250.00	27,250.00	26,900.00	27,050.00	23,264.99	318
2022-06-27	27,150.00	27,200.00	26,800.00	27,200.00	23,394.00	1,638
2022-06-24	27,100.00	27,100.00	26,200.00	27,050.00	23,264.99	1,837
2022-06-23	26,350.00	26,650.00	26,050.00	26,650.00	22,920.96	1,346
2022-06-22	27,100.00	27,100.00	26,750.00	26,750.00	23,006.97	416
2022-06-21	26,450.00	27,050.00	26,450.00	27,050.00	23,264.99	797
2022-06-20	27,050.00	27,050.00	26,350.00	26,750.00	23,006.97	3,382
2022-06-17	27,100.00	27,100.00	26,750.00	27,050.00	23,264.99	589
2022-06-16	27,200.00	27,250.00	26,600.00	27,100.00	23,307.99	1,775
2022-06-15	27,100.00	27,200.00	26,050.00	27,200.00	23,394.00	3,911
2022-06-14	27,000.00	27,750.00	27,000.00	27,200.00	23,394.00	2,254
2022-06-13	28,500.00	33,350.00	27,150.00	27,950.00	24,039.06	77,251
2022-06-10	28,500.00	28,550.00	28,350.00	28,500.00	24,512.10	727
2022-06-09	28,450.00	28,600.00	28,400.00	28,500.00	24,512.10	3,325
2022-06-08	28,550.00	28,700.00	28,400.00	28,450.00	24,469.09	393
2022-06-07	28,750.00	28,800.00	28,200.00	28,600.00	24,598.10	1,618
2022-06-03	28,850.00	29,000.00	28,650.00	28,750.00	24,727.11	959

← NewerPage 18 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.