Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,150.00 | 29,350.00 | 28,950.00 | 29,000.00 | 28,082.28 | 3,319 |
| 2025-10-22 | 29,100.00 | 29,200.00 | 28,800.00 | 29,200.00 | 28,275.95 | 1,538 |
| 2025-10-21 | 29,050.00 | 29,500.00 | 28,800.00 | 29,050.00 | 28,130.70 | 2,203 |
| 2025-10-20 | 29,150.00 | 29,150.00 | 28,500.00 | 29,050.00 | 28,130.70 | 3,122 |
| 2025-10-17 | 28,850.00 | 29,000.00 | 28,650.00 | 28,750.00 | 27,840.19 | 1,014 |
| 2025-10-16 | 28,850.00 | 29,000.00 | 28,650.00 | 28,800.00 | 27,888.61 | 1,212 |
| 2025-10-15 | 29,150.00 | 29,150.00 | 28,750.00 | 28,850.00 | 27,937.03 | 1,926 |
| 2025-10-14 | 29,600.00 | 29,600.00 | 28,900.00 | 28,900.00 | 27,985.44 | 6,926 |
| 2025-10-13 | 29,350.00 | 29,600.00 | 28,850.00 | 29,600.00 | 28,663.29 | 2,341 |
| 2025-10-10 | 29,400.00 | 29,750.00 | 29,000.00 | 29,350.00 | 28,421.20 | 3,014 |
| 2025-10-06 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,469.62 | 1,395 |
| 2025-10-02 | 29,450.00 | 29,600.00 | 28,750.00 | 29,350.00 | 28,421.20 | 1,398 |
| 2025-10-01 | 29,250.00 | 29,300.00 | 28,900.00 | 28,950.00 | 28,033.86 | 1,960 |
| 2025-09-30 | 29,200.00 | 29,400.00 | 29,000.00 | 29,250.00 | 28,324.37 | 5,712 |
| 2025-09-29 | 28,150.00 | 29,250.00 | 28,150.00 | 29,250.00 | 28,324.37 | 5,503 |
| 2025-09-26 | 27,900.00 | 28,450.00 | 27,900.00 | 28,150.00 | 27,259.18 | 3,724 |
| 2025-09-25 | 27,800.00 | 28,200.00 | 27,700.00 | 28,200.00 | 27,307.59 | 9,948 |
| 2025-09-24 | 27,700.00 | 28,000.00 | 27,600.00 | 27,800.00 | 26,920.25 | 2,363 |
| 2025-09-23 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 26,823.42 | 1,795 |
| 2025-09-22 | 27,400.00 | 27,700.00 | 27,300.00 | 27,700.00 | 26,823.42 | 3,356 |
| 2025-09-19 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 26,581.33 | 0 |
| 2025-09-18 | 27,500.00 | 27,800.00 | 27,350.00 | 27,450.00 | 26,581.33 | 2,588 |
| 2025-09-17 | 27,650.00 | 27,650.00 | 27,300.00 | 27,650.00 | 26,775.00 | 1,475 |
| 2025-09-16 | 27,700.00 | 28,150.00 | 27,500.00 | 27,650.00 | 26,775.00 | 7,411 |
| 2025-09-15 | 27,350.00 | 28,200.00 | 27,200.00 | 27,950.00 | 27,065.51 | 22,865 |
| 2025-09-12 | 27,000.00 | 27,600.00 | 27,000.00 | 27,300.00 | 26,436.08 | 1,873 |
| 2025-09-11 | 27,200.00 | 27,400.00 | 26,900.00 | 27,000.00 | 26,145.57 | 2,405 |
| 2025-09-10 | 27,150.00 | 27,450.00 | 27,050.00 | 27,100.00 | 26,242.41 | 3,169 |
| 2025-09-09 | 27,600.00 | 27,600.00 | 27,000.00 | 27,200.00 | 26,339.24 | 1,162 |
| 2025-09-08 | 27,100.00 | 27,400.00 | 26,850.00 | 27,150.00 | 26,290.82 | 3,050 |
| 2025-09-05 | 27,550.00 | 27,550.00 | 27,000.00 | 27,100.00 | 26,242.41 | 4,095 |
| 2025-09-04 | 27,400.00 | 27,400.00 | 26,900.00 | 27,250.00 | 26,387.66 | 2,207 |
| 2025-09-03 | 27,300.00 | 27,700.00 | 27,000.00 | 27,200.00 | 26,339.24 | 13,037 |
| 2025-09-02 | 26,900.00 | 27,300.00 | 26,700.00 | 27,300.00 | 26,436.08 | 13,142 |
| 2025-09-01 | 27,000.00 | 27,050.00 | 26,500.00 | 26,850.00 | 26,000.32 | 951 |
| 2025-08-29 | 26,750.00 | 27,050.00 | 26,500.00 | 26,650.00 | 25,806.65 | 3,578 |
| 2025-08-28 | 26,950.00 | 27,550.00 | 26,750.00 | 26,750.00 | 25,903.48 | 14,176 |
| 2025-08-27 | 27,200.00 | 27,500.00 | 26,950.00 | 26,950.00 | 26,097.15 | 18,211 |
| 2025-08-26 | 27,550.00 | 28,050.00 | 27,300.00 | 27,400.00 | 26,532.91 | 2,563 |
| 2025-08-25 | 27,600.00 | 27,800.00 | 27,350.00 | 27,550.00 | 26,678.16 | 2,949 |
| 2025-08-22 | 27,700.00 | 27,800.00 | 27,550.00 | 27,600.00 | 26,726.58 | 393 |
| 2025-08-21 | 27,650.00 | 28,000.00 | 27,600.00 | 27,850.00 | 26,968.67 | 946 |
| 2025-08-20 | 28,500.00 | 28,550.00 | 27,750.00 | 27,900.00 | 27,017.09 | 1,468 |
| 2025-08-19 | 27,850.00 | 28,200.00 | 27,650.00 | 28,200.00 | 27,307.59 | 953 |
| 2025-08-18 | 28,400.00 | 28,400.00 | 27,750.00 | 27,850.00 | 26,968.67 | 783 |
| 2025-08-14 | 28,350.00 | 28,600.00 | 28,000.00 | 28,150.00 | 27,259.18 | 1,523 |
| 2025-08-13 | 28,400.00 | 28,400.00 | 28,000.00 | 28,350.00 | 27,452.85 | 1,266 |
| 2025-08-12 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 27,307.59 | 1,364 |
| 2025-08-11 | 28,450.00 | 28,450.00 | 28,150.00 | 28,200.00 | 27,307.59 | 871 |
| 2025-08-08 | 29,050.00 | 29,050.00 | 28,350.00 | 28,500.00 | 27,598.10 | 2,402 |
| 2025-08-07 | 29,250.00 | 29,250.00 | 28,800.00 | 28,850.00 | 27,937.03 | 546 |
| 2025-08-06 | 29,250.00 | 29,350.00 | 29,000.00 | 29,000.00 | 28,082.28 | 1,533 |
| 2025-08-05 | 29,450.00 | 29,650.00 | 29,000.00 | 29,200.00 | 28,275.95 | 2,981 |
| 2025-08-04 | 28,950.00 | 29,450.00 | 28,900.00 | 29,250.00 | 28,324.37 | 4,081 |
| 2025-08-01 | 30,000.00 | 30,000.00 | 28,800.00 | 29,450.00 | 28,518.04 | 9,184 |
| 2025-07-31 | 29,900.00 | 30,000.00 | 29,450.00 | 30,000.00 | 29,050.63 | 1,730 |
| 2025-07-30 | 29,750.00 | 29,900.00 | 29,200.00 | 29,900.00 | 28,953.80 | 1,095 |
| 2025-07-29 | 29,650.00 | 29,900.00 | 29,100.00 | 29,400.00 | 28,469.62 | 1,422 |
| 2025-07-28 | 29,850.00 | 29,850.00 | 29,150.00 | 29,400.00 | 28,469.62 | 1,324 |
| 2025-07-25 | 30,100.00 | 30,100.00 | 29,450.00 | 29,500.00 | 28,566.46 | 1,841 |
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.