Sam Jung Pulp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30,700.00	30,950.00	30,650.00	30,900.00	30,900.00	1,468
2026-01-19	30,500.00	31,150.00	30,500.00	30,750.00	30,750.00	4,591
2026-01-16	30,200.00	30,600.00	30,000.00	30,500.00	30,500.00	2,005
2026-01-15	30,400.00	30,400.00	30,000.00	30,100.00	30,100.00	284
2026-01-14	30,150.00	30,850.00	29,800.00	30,850.00	30,850.00	2,475
2026-01-13	30,850.00	31,150.00	30,650.00	30,700.00	30,700.00	1,302
2026-01-12	29,750.00	31,400.00	29,600.00	31,300.00	31,300.00	4,345
2026-01-09	30,400.00	30,400.00	29,850.00	29,850.00	29,850.00	2,139
2026-01-08	30,450.00	30,450.00	29,750.00	30,400.00	30,400.00	5,000
2026-01-07	30,150.00	30,450.00	29,700.00	30,450.00	30,450.00	4,979
2026-01-06	30,050.00	30,500.00	29,850.00	30,150.00	30,150.00	2,218
2026-01-05	30,450.00	30,450.00	29,700.00	30,050.00	30,050.00	6,091
2026-01-02	31,100.00	31,100.00	30,200.00	30,450.00	30,450.00	2,469
2025-12-30	31,400.00	31,900.00	31,050.00	31,100.00	31,100.00	2,805
2025-12-29	31,350.00	31,600.00	31,050.00	31,600.00	31,600.00	1,078
2025-12-26	31,350.00	31,850.00	31,300.00	31,600.00	30,600.00	3,147
2025-12-24	31,750.00	32,100.00	31,300.00	31,750.00	30,745.25	1,969
2025-12-23	32,150.00	32,150.00	31,500.00	31,750.00	30,745.25	1,522
2025-12-22	32,000.00	32,200.00	31,450.00	31,950.00	30,938.92	4,859
2025-12-19	32,000.00	32,400.00	31,650.00	32,000.00	30,987.34	5,132
2025-12-18	32,000.00	32,100.00	31,400.00	32,000.00	30,987.34	3,609
2025-12-17	32,400.00	32,400.00	31,400.00	32,000.00	30,987.34	6,116
2025-12-16	32,300.00	32,500.00	31,800.00	31,800.00	30,793.67	4,335
2025-12-15	32,150.00	32,200.00	31,700.00	32,050.00	31,035.76	3,118
2025-12-12	31,500.00	32,050.00	29,900.00	31,750.00	30,745.25	5,856
2025-12-11	31,300.00	31,900.00	31,200.00	31,550.00	30,551.58	5,466
2025-12-10	31,450.00	32,100.00	30,950.00	31,300.00	30,309.49	6,021
2025-12-09	32,150.00	32,150.00	31,450.00	31,850.00	30,842.09	7,577
2025-12-08	32,100.00	32,150.00	31,650.00	31,900.00	30,890.51	2,973
2025-12-05	32,400.00	32,400.00	31,650.00	32,050.00	31,035.76	3,192
2025-12-04	32,400.00	32,400.00	31,650.00	32,000.00	30,987.34	2,971
2025-12-03	31,950.00	32,350.00	31,300.00	32,150.00	31,132.59	9,672
2025-12-02	31,600.00	32,000.00	31,100.00	31,550.00	30,551.58	3,914
2025-12-01	31,400.00	31,550.00	31,000.00	31,550.00	30,551.58	5,208
2025-11-28	30,500.00	31,100.00	30,500.00	31,100.00	30,115.82	2,819
2025-11-27	30,600.00	30,650.00	30,000.00	30,600.00	29,631.65	1,642
2025-11-26	30,100.00	30,650.00	30,100.00	30,350.00	29,389.56	1,556
2025-11-25	30,300.00	30,900.00	29,850.00	30,100.00	29,147.47	12,295
2025-11-24	29,750.00	30,400.00	29,750.00	30,300.00	29,341.14	6,012
2025-11-21	30,000.00	30,300.00	29,750.00	29,750.00	28,808.54	4,659
2025-11-20	30,350.00	31,100.00	30,050.00	30,500.00	29,534.81	8,196
2025-11-19	30,000.00	30,800.00	29,750.00	30,500.00	29,534.81	18,756
2025-11-18	30,550.00	30,650.00	30,050.00	30,050.00	29,099.05	4,435
2025-11-17	32,850.00	32,850.00	30,550.00	30,550.00	29,583.23	7,128
2025-11-14	29,800.00	33,500.00	29,600.00	32,850.00	31,810.44	18,755
2025-11-13	29,300.00	29,800.00	29,250.00	29,800.00	28,856.96	3,324
2025-11-12	29,500.00	29,600.00	29,100.00	29,300.00	28,372.78	512
2025-11-11	28,950.00	29,250.00	28,900.00	29,150.00	28,227.53	960
2025-11-10	29,150.00	29,350.00	28,950.00	28,950.00	28,033.86	2,506
2025-11-07	28,400.00	29,150.00	28,400.00	29,150.00	28,227.53	2,992
2025-11-06	28,950.00	29,000.00	28,550.00	28,750.00	27,840.19	4,430
2025-11-05	29,150.00	29,150.00	28,300.00	28,950.00	28,033.86	11,066
2025-11-04	29,250.00	29,250.00	28,300.00	28,300.00	27,404.43	471
2025-11-03	29,100.00	29,400.00	28,800.00	29,250.00	28,324.37	4,887
2025-10-31	29,000.00	29,500.00	28,850.00	29,000.00	28,082.28	12,632
2025-10-30	29,350.00	29,400.00	28,975.00	29,000.00	28,082.28	665
2025-10-29	29,150.00	29,350.00	28,950.00	29,350.00	28,421.20	1,108
2025-10-28	29,650.00	29,650.00	28,900.00	29,150.00	28,227.53	4,126
2025-10-27	28,550.00	29,650.00	28,300.00	29,650.00	28,711.71	2,651
2025-10-24	29,000.00	29,200.00	28,550.00	28,550.00	27,646.52	1,285

← NewerPage 4 of 21 · 1,238 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.