Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 22,670.35 | 2,210 |
| 2021-12-06 | 27,150.00 | 28,000.00 | 26,600.00 | 28,000.00 | 23,251.64 | 2,943 |
| 2021-12-03 | 26,700.00 | 27,500.00 | 26,350.00 | 27,450.00 | 22,794.91 | 1,392 |
| 2021-12-02 | 26,200.00 | 26,800.00 | 25,900.00 | 26,800.00 | 22,255.14 | 1,722 |
| 2021-12-01 | 25,750.00 | 26,400.00 | 25,250.00 | 26,200.00 | 21,756.89 | 2,915 |
| 2021-11-30 | 26,400.00 | 26,700.00 | 25,750.00 | 25,750.00 | 21,383.21 | 4,693 |
| 2021-11-29 | 27,300.00 | 27,300.00 | 25,950.00 | 26,750.00 | 22,213.62 | 3,916 |
| 2021-11-26 | 27,700.00 | 28,000.00 | 27,300.00 | 27,300.00 | 22,670.35 | 1,976 |
| 2021-11-25 | 28,400.00 | 28,400.00 | 27,900.00 | 28,000.00 | 23,251.64 | 1,956 |
| 2021-11-24 | 28,800.00 | 28,800.00 | 28,400.00 | 28,400.00 | 23,583.81 | 1,281 |
| 2021-11-23 | 29,000.00 | 29,000.00 | 28,600.00 | 28,900.00 | 23,999.02 | 1,278 |
| 2021-11-22 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 24,082.06 | 1,500 |
| 2021-11-19 | 28,750.00 | 29,600.00 | 28,600.00 | 29,500.00 | 24,497.27 | 1,826 |
| 2021-11-18 | 28,850.00 | 29,050.00 | 28,600.00 | 28,850.00 | 23,957.50 | 995 |
| 2021-11-17 | 29,100.00 | 29,100.00 | 28,700.00 | 29,050.00 | 24,123.58 | 1,021 |
| 2021-11-16 | 29,500.00 | 29,500.00 | 28,900.00 | 29,100.00 | 24,165.10 | 1,037 |
| 2021-11-15 | 29,500.00 | 29,750.00 | 29,100.00 | 29,500.00 | 24,497.27 | 1,372 |
| 2021-11-12 | 28,950.00 | 29,700.00 | 28,900.00 | 29,500.00 | 24,497.27 | 1,219 |
| 2021-11-11 | 28,900.00 | 29,250.00 | 28,900.00 | 29,100.00 | 24,165.10 | 707 |
| 2021-11-10 | 29,500.00 | 29,500.00 | 28,950.00 | 29,300.00 | 24,331.18 | 1,283 |
| 2021-11-09 | 29,700.00 | 29,700.00 | 29,400.00 | 29,500.00 | 24,497.27 | 966 |
| 2021-11-08 | 29,700.00 | 29,800.00 | 29,550.00 | 29,700.00 | 24,663.35 | 493 |
| 2021-11-05 | 29,750.00 | 29,950.00 | 29,700.00 | 29,950.00 | 24,870.95 | 590 |
| 2021-11-04 | 30,100.00 | 30,100.00 | 29,750.00 | 30,000.00 | 24,912.47 | 975 |
| 2021-11-03 | 30,200.00 | 30,200.00 | 29,850.00 | 30,100.00 | 24,995.52 | 533 |
| 2021-11-02 | 29,850.00 | 30,200.00 | 29,850.00 | 30,200.00 | 25,078.56 | 1,196 |
| 2021-11-01 | 30,200.00 | 30,200.00 | 29,850.00 | 29,850.00 | 24,787.91 | 1,320 |
| 2021-10-29 | 30,200.00 | 30,350.00 | 29,850.00 | 30,250.00 | 25,120.08 | 961 |
| 2021-10-28 | 30,000.00 | 30,250.00 | 30,000.00 | 30,200.00 | 25,078.56 | 703 |
| 2021-10-27 | 30,150.00 | 30,250.00 | 29,800.00 | 30,200.00 | 25,078.56 | 939 |
| 2021-10-26 | 29,900.00 | 30,150.00 | 29,900.00 | 30,150.00 | 25,037.04 | 454 |
| 2021-10-25 | 30,050.00 | 30,100.00 | 29,850.00 | 30,050.00 | 24,954.00 | 683 |
| 2021-10-22 | 29,900.00 | 30,300.00 | 29,900.00 | 30,150.00 | 25,037.04 | 1,877 |
| 2021-10-21 | 30,250.00 | 30,250.00 | 29,600.00 | 30,200.00 | 25,078.56 | 805 |
| 2021-10-20 | 30,200.00 | 30,300.00 | 29,850.00 | 30,250.00 | 25,120.08 | 546 |
| 2021-10-19 | 30,200.00 | 30,500.00 | 30,000.00 | 30,200.00 | 25,078.56 | 670 |
| 2021-10-18 | 29,700.00 | 30,300.00 | 29,700.00 | 30,200.00 | 25,078.56 | 1,980 |
| 2021-10-15 | 30,350.00 | 30,350.00 | 30,100.00 | 30,350.00 | 25,203.12 | 990 |
| 2021-10-14 | 30,150.00 | 30,350.00 | 30,050.00 | 30,300.00 | 25,161.60 | 893 |
← NewerPage 21 of 21 · 1,239 trading days
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.