Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 32,950.00 | 32,950.00 | 32,000.00 | 32,850.00 | 32,850.00 | 1,898 |
| 2026-04-17 | 32,650.00 | 32,850.00 | 32,300.00 | 32,850.00 | 32,850.00 | 390 |
| 2026-04-16 | 32,700.00 | 32,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 1,340 |
| 2026-04-15 | 32,600.00 | 32,750.00 | 32,100.00 | 32,700.00 | 32,700.00 | 3,687 |
| 2026-04-14 | 32,700.00 | 32,700.00 | 32,100.00 | 32,700.00 | 32,700.00 | 1,819 |
| 2026-04-13 | 32,050.00 | 32,700.00 | 31,500.00 | 32,700.00 | 32,700.00 | 2,009 |
| 2026-04-10 | 30,850.00 | 32,250.00 | 30,850.00 | 31,950.00 | 31,950.00 | 2,695 |
| 2026-04-09 | 31,650.00 | 31,650.00 | 31,100.00 | 31,400.00 | 31,400.00 | 222 |
| 2026-04-08 | 31,700.00 | 32,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | 4,169 |
| 2026-04-07 | 31,700.00 | 31,750.00 | 31,300.00 | 31,700.00 | 31,700.00 | 1,590 |
| 2026-04-06 | 31,850.00 | 31,850.00 | 31,250.00 | 31,700.00 | 31,700.00 | 849 |
| 2026-04-03 | 31,550.00 | 32,000.00 | 31,400.00 | 31,850.00 | 31,850.00 | 1,069 |
| 2026-04-02 | 33,000.00 | 33,000.00 | 31,550.00 | 31,550.00 | 31,550.00 | 2,387 |
| 2026-04-01 | 31,850.00 | 33,000.00 | 31,350.00 | 33,000.00 | 33,000.00 | 2,336 |
| 2026-03-31 | 32,050.00 | 32,050.00 | 31,350.00 | 31,800.00 | 31,800.00 | 2,619 |
| 2026-03-30 | 31,900.00 | 32,150.00 | 31,600.00 | 32,100.00 | 32,100.00 | 2,420 |
| 2026-03-27 | 30,750.00 | 32,150.00 | 30,750.00 | 31,700.00 | 31,700.00 | 1,866 |
| 2026-03-26 | 32,200.00 | 32,900.00 | 31,400.00 | 32,050.00 | 32,050.00 | 2,755 |
| 2026-03-25 | 31,300.00 | 32,050.00 | 31,250.00 | 31,750.00 | 31,750.00 | 2,496 |
| 2026-03-24 | 31,550.00 | 31,550.00 | 30,950.00 | 31,400.00 | 31,400.00 | 931 |
| 2026-03-23 | 32,050.00 | 32,050.00 | 31,250.00 | 31,350.00 | 31,350.00 | 3,242 |
| 2026-03-20 | 31,250.00 | 32,150.00 | 31,250.00 | 32,050.00 | 32,050.00 | 1,746 |
| 2026-03-19 | 31,600.00 | 31,600.00 | 31,050.00 | 31,250.00 | 31,250.00 | 2,152 |
| 2026-03-18 | 32,350.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | 12,057 |
| 2026-03-17 | 32,500.00 | 32,550.00 | 32,100.00 | 32,350.00 | 32,350.00 | 1,714 |
| 2026-03-16 | 33,050.00 | 33,300.00 | 32,350.00 | 32,500.00 | 32,500.00 | 3,433 |
| 2026-03-13 | 32,900.00 | 33,300.00 | 32,050.00 | 33,050.00 | 33,050.00 | 2,354 |
| 2026-03-12 | 32,650.00 | 33,050.00 | 32,500.00 | 32,700.00 | 32,700.00 | 646 |
| 2026-03-11 | 33,900.00 | 33,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | 2,389 |
| 2026-03-10 | 33,500.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 3,323 |
| 2026-03-09 | 32,650.00 | 33,500.00 | 32,300.00 | 33,450.00 | 33,450.00 | 3,327 |
| 2026-03-06 | 33,800.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 502 |
| 2026-03-05 | 33,550.00 | 34,500.00 | 32,850.00 | 33,750.00 | 33,750.00 | 6,332 |
| 2026-03-04 | 35,050.00 | 36,000.00 | 31,750.00 | 33,250.00 | 33,250.00 | 6,228 |
| 2026-03-03 | 35,500.00 | 36,300.00 | 34,850.00 | 36,300.00 | 36,300.00 | 1,625 |
| 2026-02-27 | 35,800.00 | 35,800.00 | 34,950.00 | 35,500.00 | 35,500.00 | 2,094 |
| 2026-02-26 | 36,450.00 | 36,450.00 | 35,100.00 | 35,800.00 | 35,800.00 | 2,001 |
| 2026-02-25 | 36,300.00 | 36,450.00 | 35,600.00 | 36,450.00 | 36,450.00 | 7,160 |
| 2026-02-24 | 35,750.00 | 36,400.00 | 35,200.00 | 36,150.00 | 36,150.00 | 7,212 |
| 2026-02-23 | 35,400.00 | 35,800.00 | 35,100.00 | 35,750.00 | 35,750.00 | 5,449 |
| 2026-02-20 | 35,100.00 | 35,600.00 | 33,750.00 | 35,450.00 | 35,450.00 | 6,834 |
| 2026-02-19 | 35,350.00 | 35,650.00 | 34,600.00 | 35,100.00 | 35,100.00 | 6,575 |
| 2026-02-13 | 35,850.00 | 35,850.00 | 33,100.00 | 35,350.00 | 35,350.00 | 2,665 |
| 2026-02-12 | 33,550.00 | 35,750.00 | 33,200.00 | 35,500.00 | 35,500.00 | 9,300 |
| 2026-02-11 | 33,150.00 | 33,450.00 | 33,000.00 | 33,200.00 | 33,200.00 | 783 |
| 2026-02-10 | 33,150.00 | 33,150.00 | 32,900.00 | 33,000.00 | 33,000.00 | 661 |
| 2026-02-09 | 33,250.00 | 33,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | 447 |
| 2026-02-06 | 32,900.00 | 33,200.00 | 32,050.00 | 32,850.00 | 32,850.00 | 4,096 |
| 2026-02-05 | 32,250.00 | 32,950.00 | 32,250.00 | 32,900.00 | 32,900.00 | 1,418 |
| 2026-02-04 | 32,000.00 | 32,550.00 | 31,850.00 | 32,250.00 | 32,250.00 | 1,853 |
| 2026-02-03 | 32,600.00 | 32,650.00 | 32,000.00 | 32,000.00 | 32,000.00 | 4,801 |
| 2026-02-02 | 32,400.00 | 32,650.00 | 31,750.00 | 32,650.00 | 32,650.00 | 6,020 |
| 2026-01-30 | 32,650.00 | 33,200.00 | 32,200.00 | 32,450.00 | 32,450.00 | 3,736 |
| 2026-01-29 | 32,900.00 | 33,100.00 | 32,400.00 | 32,650.00 | 32,650.00 | 3,597 |
| 2026-01-28 | 32,600.00 | 33,000.00 | 32,300.00 | 32,900.00 | 32,900.00 | 5,871 |
| 2026-01-27 | 31,500.00 | 32,650.00 | 31,350.00 | 32,550.00 | 32,550.00 | 6,318 |
| 2026-01-26 | 30,800.00 | 31,600.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2,491 |
| 2026-01-23 | 30,950.00 | 30,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | 1,258 |
| 2026-01-22 | 30,900.00 | 31,200.00 | 30,450.00 | 31,200.00 | 31,200.00 | 821 |
| 2026-01-21 | 31,200.00 | 31,200.00 | 30,350.00 | 31,200.00 | 31,200.00 | 2,619 |
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.