Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	27,900.00	27,900.00	27,450.00	27,450.00	23,609.02	558
2022-03-07	27,350.00	28,200.00	27,250.00	28,200.00	24,254.07	1,083
2022-03-04	27,650.00	27,650.00	27,650.00	27,650.00	23,781.03	0
2022-03-03	27,150.00	27,700.00	27,150.00	27,650.00	23,781.03	636
2022-03-02	27,450.00	27,450.00	27,150.00	27,450.00	23,609.02	441
2022-02-28	27,150.00	27,150.00	27,150.00	27,150.00	23,351.00	0
2022-02-25	27,050.00	27,250.00	26,900.00	27,150.00	23,351.00	465
2022-02-24	27,300.00	27,650.00	27,000.00	27,050.00	23,264.99	956
2022-02-23	26,850.00	26,850.00	26,850.00	26,850.00	23,092.97	0
2022-02-22	26,850.00	26,850.00	26,850.00	26,850.00	23,092.97	0
2022-02-21	26,850.00	26,850.00	26,850.00	26,850.00	23,092.97	0
2022-02-18	26,900.00	27,200.00	26,850.00	26,850.00	23,092.97	2,425
2022-02-17	26,750.00	27,050.00	26,600.00	26,900.00	23,135.98	1,640
2022-02-16	27,400.00	27,400.00	26,650.00	26,650.00	22,920.96	464
2022-02-15	26,800.00	27,100.00	26,550.00	26,550.00	22,834.95	962
2022-02-14	26,800.00	27,000.00	26,800.00	26,800.00	23,049.97	317
2022-02-11	27,500.00	27,650.00	27,100.00	27,450.00	23,609.02	303
2022-02-10	27,900.00	27,950.00	27,500.00	27,500.00	23,652.02	2,115
2022-02-09	28,100.00	28,100.00	28,100.00	28,100.00	24,168.07	0
2022-02-08	28,100.00	28,100.00	28,100.00	28,100.00	24,168.07	0
2022-02-07	28,150.00	28,150.00	27,900.00	28,100.00	24,168.07	199
2022-02-04	28,050.00	28,250.00	27,800.00	28,200.00	24,254.07	433
2022-02-03	27,700.00	28,300.00	27,600.00	28,050.00	24,125.06	595
2022-01-28	26,700.00	27,800.00	26,250.00	27,700.00	23,824.04	511
2022-01-27	27,250.00	27,250.00	26,700.00	26,700.00	22,963.96	945
2022-01-26	27,700.00	27,700.00	27,700.00	27,700.00	23,824.04	0
2022-01-25	27,800.00	27,950.00	27,000.00	27,700.00	23,824.04	1,074
2022-01-24	28,000.00	28,050.00	27,200.00	28,050.00	24,125.06	2,863
2022-01-21	28,400.00	28,400.00	27,750.00	28,050.00	24,125.06	2,454
2022-01-20	28,200.00	28,450.00	28,000.00	28,400.00	24,426.09	86
2022-01-19	28,350.00	28,350.00	27,750.00	28,200.00	24,254.07	1,146
2022-01-18	28,400.00	28,500.00	27,700.00	28,350.00	24,383.08	1,669
2022-01-17	28,300.00	28,600.00	28,050.00	28,500.00	24,512.10	574
2022-01-14	29,600.00	29,650.00	27,800.00	28,300.00	24,340.08	4,353
2022-01-13	29,400.00	29,850.00	28,800.00	29,850.00	25,673.20	897
2022-01-12	28,400.00	29,400.00	28,300.00	29,400.00	25,286.16	693
2022-01-11	28,450.00	28,750.00	28,400.00	28,400.00	24,426.09	677
2022-01-10	28,500.00	28,800.00	28,400.00	28,450.00	24,469.09	172
2022-01-07	28,000.00	28,600.00	27,700.00	28,500.00	24,512.10	2,561
2022-01-06	28,700.00	28,750.00	28,350.00	28,450.00	24,469.09	1,534
2022-01-05	29,500.00	29,550.00	28,750.00	28,750.00	24,727.11	1,703
2022-01-04	29,500.00	29,900.00	29,400.00	29,500.00	25,372.17	427
2022-01-03	30,000.00	30,000.00	29,500.00	29,500.00	25,372.17	3,111
2021-12-30	29,400.00	30,350.00	28,900.00	30,000.00	25,802.21	1,350
2021-12-29	29,000.00	29,500.00	28,700.00	29,400.00	25,286.16	1,795
2021-12-28	28,700.00	29,000.00	28,500.00	29,000.00	24,082.06	1,241
2021-12-27	28,150.00	28,700.00	27,850.00	28,700.00	23,832.93	1,615
2021-12-24	28,150.00	28,150.00	27,800.00	28,150.00	23,376.21	1,838
2021-12-23	27,950.00	28,100.00	27,700.00	28,000.00	23,251.64	2,275
2021-12-22	27,750.00	27,950.00	27,600.00	27,950.00	23,210.12	2,718
2021-12-21	27,750.00	28,050.00	27,500.00	27,800.00	23,085.56	1,471
2021-12-20	27,400.00	28,100.00	27,000.00	28,100.00	23,334.68	1,816
2021-12-17	27,200.00	27,500.00	27,000.00	27,450.00	22,794.91	1,024
2021-12-16	27,150.00	27,450.00	27,000.00	27,250.00	22,628.83	1,713
2021-12-15	26,900.00	27,300.00	26,850.00	27,150.00	22,545.79	1,324
2021-12-14	27,550.00	27,550.00	27,100.00	27,200.00	22,587.31	1,535
2021-12-13	27,650.00	27,750.00	27,350.00	27,700.00	23,002.52	1,524
2021-12-10	27,550.00	27,700.00	27,350.00	27,650.00	22,961.00	535
2021-12-09	27,650.00	27,750.00	27,200.00	27,700.00	23,002.52	1,500
2021-12-08	27,500.00	28,000.00	27,200.00	27,650.00	22,961.00	773

← NewerPage 20 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.