Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 27,050.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 2,795 |
| 2026-07-16 | 27,500.00 | 27,650.00 | 27,350.00 | 27,450.00 | 27,450.00 | 700 |
| 2026-07-15 | 27,200.00 | 27,900.00 | 26,700.00 | 27,850.00 | 27,850.00 | 3,390 |
| 2026-07-14 | 27,350.00 | 27,500.00 | 26,700.00 | 27,400.00 | 27,400.00 | 5,477 |
| 2026-07-13 | 27,900.00 | 28,400.00 | 26,850.00 | 27,400.00 | 27,400.00 | 11,128 |
| 2026-07-10 | 27,350.00 | 27,850.00 | 26,950.00 | 27,800.00 | 27,800.00 | 3,759 |
| 2026-07-09 | 28,000.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | 1,878 |
| 2026-07-08 | 26,800.00 | 28,400.00 | 26,500.00 | 28,400.00 | 28,400.00 | 7,653 |
| 2026-07-07 | 27,000.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 411 |
| 2026-07-06 | 27,050.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 1,248 |
| 2026-07-03 | 26,950.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,350.00 | 389 |
| 2026-07-02 | 27,300.00 | 27,300.00 | 26,250.00 | 27,300.00 | 27,300.00 | 898 |
| 2026-07-01 | 27,300.00 | 27,800.00 | 26,750.00 | 27,350.00 | 27,350.00 | 1,046 |
| 2026-06-30 | 26,800.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1,162 |
| 2026-06-29 | 25,900.00 | 26,900.00 | 25,750.00 | 26,750.00 | 26,750.00 | 1,451 |
| 2026-06-26 | 25,250.00 | 25,900.00 | 25,250.00 | 25,900.00 | 25,900.00 | 992 |
| 2026-06-25 | 26,200.00 | 26,250.00 | 25,500.00 | 25,500.00 | 25,500.00 | 583 |
| 2026-06-24 | 25,800.00 | 26,250.00 | 25,500.00 | 26,250.00 | 26,250.00 | 481 |
| 2026-06-23 | 26,200.00 | 26,200.00 | 25,700.00 | 26,100.00 | 26,100.00 | 283 |
| 2026-06-22 | 26,200.00 | 26,200.00 | 25,450.00 | 26,200.00 | 26,200.00 | 907 |
| 2026-06-19 | 25,600.00 | 26,450.00 | 25,500.00 | 26,200.00 | 26,200.00 | 1,712 |
| 2026-06-18 | 25,900.00 | 26,200.00 | 25,450.00 | 25,900.00 | 25,900.00 | 2,963 |
| 2026-06-17 | 25,900.00 | 26,350.00 | 25,750.00 | 26,000.00 | 26,000.00 | 813 |
| 2026-06-16 | 26,300.00 | 26,400.00 | 25,900.00 | 26,000.00 | 26,000.00 | 2,243 |
| 2026-06-15 | 25,400.00 | 26,300.00 | 25,400.00 | 26,300.00 | 26,300.00 | 2,945 |
| 2026-06-12 | 25,500.00 | 25,850.00 | 25,400.00 | 25,400.00 | 25,400.00 | 2,187 |
| 2026-06-11 | 25,800.00 | 25,850.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,390 |
| 2026-06-10 | 25,650.00 | 25,650.00 | 25,450.00 | 25,600.00 | 25,600.00 | 489 |
| 2026-06-09 | 26,000.00 | 26,150.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,272 |
| 2026-06-08 | 26,250.00 | 26,250.00 | 25,600.00 | 25,700.00 | 25,700.00 | 429 |
| 2026-06-05 | 26,700.00 | 26,725.00 | 26,100.00 | 26,250.00 | 26,250.00 | 1,041 |
| 2026-06-04 | 26,550.00 | 27,250.00 | 26,350.00 | 26,550.00 | 26,550.00 | 726 |
| 2026-06-02 | 27,200.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | 1,241 |
| 2026-06-01 | 27,650.00 | 27,650.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1,436 |
| 2026-05-29 | 27,850.00 | 29,200.00 | 27,350.00 | 27,350.00 | 27,350.00 | 2,760 |
| 2026-05-28 | 28,350.00 | 28,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | 1,046 |
| 2026-05-27 | 28,200.00 | 28,900.00 | 28,150.00 | 28,350.00 | 28,350.00 | 2,388 |
| 2026-05-26 | 28,400.00 | 28,550.00 | 28,150.00 | 28,250.00 | 28,250.00 | 1,650 |
| 2026-05-22 | 28,300.00 | 29,000.00 | 27,950.00 | 28,400.00 | 28,400.00 | 2,803 |
| 2026-05-21 | 28,800.00 | 29,250.00 | 27,950.00 | 28,300.00 | 28,300.00 | 862 |
| 2026-05-20 | 28,450.00 | 28,600.00 | 28,200.00 | 28,600.00 | 28,600.00 | 545 |
| 2026-05-19 | 28,800.00 | 28,800.00 | 28,450.00 | 28,750.00 | 28,750.00 | 339 |
| 2026-05-18 | 28,850.00 | 29,350.00 | 28,700.00 | 28,800.00 | 28,800.00 | 2,075 |
| 2026-05-15 | 29,650.00 | 29,775.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1,251 |
| 2026-05-14 | 29,850.00 | 30,000.00 | 28,750.00 | 29,500.00 | 29,500.00 | 1,500 |
| 2026-05-13 | 29,950.00 | 30,050.00 | 29,700.00 | 29,700.00 | 29,700.00 | 1,585 |
| 2026-05-12 | 30,500.00 | 30,600.00 | 29,800.00 | 30,000.00 | 30,000.00 | 3,958 |
| 2026-05-11 | 31,450.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | 481 |
| 2026-05-08 | 31,550.00 | 31,550.00 | 30,700.00 | 31,000.00 | 31,000.00 | 845 |
| 2026-05-07 | 31,350.00 | 31,600.00 | 30,300.00 | 31,600.00 | 31,600.00 | 1,664 |
| 2026-05-06 | 31,500.00 | 31,500.00 | 30,550.00 | 31,350.00 | 31,350.00 | 1,434 |
| 2026-05-04 | 31,900.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1,326 |
| 2026-04-30 | 31,550.00 | 31,550.00 | 31,050.00 | 31,100.00 | 31,100.00 | 943 |
| 2026-04-29 | 31,600.00 | 31,600.00 | 30,900.00 | 31,550.00 | 31,550.00 | 1,150 |
| 2026-04-28 | 31,600.00 | 31,800.00 | 31,250.00 | 31,600.00 | 31,600.00 | 772 |
| 2026-04-27 | 31,500.00 | 31,800.00 | 31,200.00 | 31,650.00 | 31,650.00 | 1,360 |
| 2026-04-24 | 31,700.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | 1,119 |
| 2026-04-23 | 31,700.00 | 31,850.00 | 31,400.00 | 31,500.00 | 31,500.00 | 632 |
| 2026-04-22 | 31,650.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 228 |
| 2026-04-21 | 32,500.00 | 32,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | 1,913 |
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.