Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 28,550.00 | 29,000.00 | 28,550.00 | 28,850.00 | 24,813.12 | 976 |
| 2022-05-31 | 28,750.00 | 28,850.00 | 28,650.00 | 28,850.00 | 24,813.12 | 1,402 |
| 2022-05-30 | 28,850.00 | 29,050.00 | 28,750.00 | 28,750.00 | 24,727.11 | 3,185 |
| 2022-05-27 | 28,800.00 | 29,100.00 | 28,350.00 | 29,100.00 | 25,028.14 | 1,519 |
| 2022-05-26 | 28,500.00 | 28,800.00 | 28,450.00 | 28,700.00 | 24,684.11 | 801 |
| 2022-05-25 | 28,700.00 | 29,300.00 | 28,350.00 | 28,400.00 | 24,426.09 | 3,415 |
| 2022-05-24 | 28,850.00 | 29,550.00 | 28,500.00 | 28,500.00 | 24,512.10 | 2,723 |
| 2022-05-23 | 29,050.00 | 33,600.00 | 28,650.00 | 28,850.00 | 24,813.12 | 52,237 |
| 2022-05-20 | 28,750.00 | 29,150.00 | 28,450.00 | 29,000.00 | 24,942.13 | 790 |
| 2022-05-19 | 28,850.00 | 28,850.00 | 28,550.00 | 28,750.00 | 24,727.11 | 460 |
| 2022-05-18 | 28,600.00 | 29,000.00 | 28,600.00 | 28,850.00 | 24,813.12 | 1,417 |
| 2022-05-17 | 28,950.00 | 29,100.00 | 28,600.00 | 28,600.00 | 24,598.10 | 730 |
| 2022-05-16 | 29,000.00 | 29,000.00 | 28,500.00 | 28,600.00 | 24,598.10 | 1,170 |
| 2022-05-13 | 28,450.00 | 28,550.00 | 28,250.00 | 28,450.00 | 24,469.09 | 965 |
| 2022-05-12 | 29,000.00 | 29,500.00 | 28,450.00 | 28,500.00 | 24,512.10 | 1,577 |
| 2022-05-11 | 28,250.00 | 29,100.00 | 28,250.00 | 29,000.00 | 24,942.13 | 586 |
| 2022-05-10 | 28,500.00 | 29,100.00 | 28,400.00 | 28,800.00 | 24,770.12 | 1,870 |
| 2022-05-09 | 29,500.00 | 29,550.00 | 29,200.00 | 29,200.00 | 25,114.15 | 2,654 |
| 2022-05-06 | 29,400.00 | 29,700.00 | 29,400.00 | 29,500.00 | 25,372.17 | 1,016 |
| 2022-05-04 | 30,100.00 | 30,100.00 | 29,300.00 | 29,600.00 | 25,458.18 | 2,666 |
| 2022-05-03 | 30,200.00 | 30,250.00 | 29,900.00 | 30,100.00 | 25,888.21 | 1,301 |
| 2022-05-02 | 29,850.00 | 30,100.00 | 29,850.00 | 29,900.00 | 25,716.20 | 1,077 |
| 2022-04-29 | 30,100.00 | 30,100.00 | 29,650.00 | 29,850.00 | 25,673.20 | 1,261 |
| 2022-04-28 | 29,850.00 | 30,300.00 | 29,600.00 | 29,850.00 | 25,673.20 | 1,121 |
| 2022-04-27 | 30,250.00 | 30,350.00 | 29,800.00 | 29,850.00 | 25,673.20 | 2,351 |
| 2022-04-26 | 29,900.00 | 30,450.00 | 29,900.00 | 30,350.00 | 26,103.23 | 4,020 |
| 2022-04-25 | 29,750.00 | 30,100.00 | 29,700.00 | 30,050.00 | 25,845.21 | 2,875 |
| 2022-04-24 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 25,716.20 | 0 |
| 2022-04-22 | 30,200.00 | 30,350.00 | 29,900.00 | 29,900.00 | 25,716.20 | 3,078 |
| 2022-04-21 | 29,750.00 | 30,250.00 | 29,750.00 | 30,000.00 | 25,802.21 | 2,422 |
| 2022-04-20 | 29,150.00 | 31,100.00 | 28,900.00 | 29,750.00 | 25,587.19 | 6,683 |
| 2022-04-19 | 28,650.00 | 29,100.00 | 28,550.00 | 29,050.00 | 24,985.14 | 667 |
| 2022-04-18 | 28,900.00 | 29,100.00 | 28,250.00 | 29,100.00 | 25,028.14 | 1,214 |
| 2022-04-15 | 29,400.00 | 29,400.00 | 28,850.00 | 28,850.00 | 24,813.12 | 1,213 |
| 2022-04-14 | 29,200.00 | 29,200.00 | 29,000.00 | 29,150.00 | 25,071.14 | 942 |
| 2022-04-13 | 28,750.00 | 28,950.00 | 28,700.00 | 28,950.00 | 24,899.13 | 1,262 |
| 2022-04-12 | 28,700.00 | 28,850.00 | 28,400.00 | 28,750.00 | 24,727.11 | 521 |
| 2022-04-11 | 28,400.00 | 28,800.00 | 28,300.00 | 28,700.00 | 24,684.11 | 1,449 |
| 2022-04-08 | 28,750.00 | 28,900.00 | 28,400.00 | 28,600.00 | 24,598.10 | 1,328 |
| 2022-04-07 | 29,100.00 | 29,250.00 | 28,650.00 | 28,900.00 | 24,856.13 | 1,808 |
| 2022-04-06 | 29,800.00 | 29,800.00 | 28,950.00 | 29,100.00 | 25,028.14 | 2,925 |
| 2022-04-05 | 29,400.00 | 29,800.00 | 28,750.00 | 29,100.00 | 25,028.14 | 4,851 |
| 2022-04-04 | 28,450.00 | 28,900.00 | 28,250.00 | 28,900.00 | 24,856.13 | 3,853 |
| 2022-04-01 | 28,200.00 | 28,450.00 | 28,000.00 | 28,450.00 | 24,469.09 | 432 |
| 2022-03-31 | 28,200.00 | 28,500.00 | 28,100.00 | 28,250.00 | 24,297.08 | 597 |
| 2022-03-30 | 28,300.00 | 28,500.00 | 28,200.00 | 28,450.00 | 24,469.09 | 1,875 |
| 2022-03-29 | 28,400.00 | 28,400.00 | 28,000.00 | 28,300.00 | 24,340.08 | 413 |
| 2022-03-28 | 27,950.00 | 28,400.00 | 27,750.00 | 28,400.00 | 24,426.09 | 694 |
| 2022-03-25 | 28,200.00 | 28,250.00 | 28,000.00 | 28,100.00 | 24,168.07 | 458 |
| 2022-03-24 | 27,600.00 | 28,200.00 | 27,550.00 | 28,150.00 | 24,211.07 | 2,886 |
| 2022-03-23 | 27,600.00 | 28,000.00 | 27,300.00 | 27,700.00 | 23,824.04 | 1,404 |
| 2022-03-22 | 27,600.00 | 28,000.00 | 27,600.00 | 27,850.00 | 23,953.05 | 1,295 |
| 2022-03-21 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 23,953.05 | 0 |
| 2022-03-18 | 27,700.00 | 28,000.00 | 27,600.00 | 27,850.00 | 23,953.05 | 117 |
| 2022-03-17 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 23,910.04 | 0 |
| 2022-03-16 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 23,910.04 | 0 |
| 2022-03-15 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 23,910.04 | 0 |
| 2022-03-14 | 28,300.00 | 28,300.00 | 27,550.00 | 27,800.00 | 23,910.04 | 1,120 |
| 2022-03-11 | 28,350.00 | 28,350.00 | 27,600.00 | 28,350.00 | 24,383.08 | 1,613 |
| 2022-03-10 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 23,609.02 | 0 |
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.