Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 30,250.00 | 30,400.00 | 29,650.00 | 29,850.00 | 28,905.38 | 4,400 |
| 2025-07-23 | 30,150.00 | 30,400.00 | 29,900.00 | 30,000.00 | 29,050.63 | 798 |
| 2025-07-22 | 30,250.00 | 30,350.00 | 29,900.00 | 30,150.00 | 29,195.89 | 887 |
| 2025-07-21 | 30,200.00 | 30,600.00 | 30,050.00 | 30,250.00 | 29,292.72 | 1,587 |
| 2025-07-18 | 30,400.00 | 30,450.00 | 30,000.00 | 30,250.00 | 29,292.72 | 1,014 |
| 2025-07-17 | 30,500.00 | 30,600.00 | 30,000.00 | 30,450.00 | 29,486.39 | 4,039 |
| 2025-07-16 | 30,800.00 | 31,050.00 | 30,400.00 | 30,500.00 | 29,534.81 | 9,257 |
| 2025-07-15 | 30,500.00 | 31,100.00 | 30,500.00 | 30,800.00 | 29,825.32 | 935 |
| 2025-07-14 | 30,950.00 | 31,900.00 | 30,700.00 | 30,850.00 | 29,873.73 | 3,150 |
| 2025-07-11 | 30,600.00 | 31,100.00 | 30,450.00 | 30,900.00 | 29,922.15 | 1,836 |
| 2025-07-10 | 30,300.00 | 31,500.00 | 30,300.00 | 30,600.00 | 29,631.65 | 2,710 |
| 2025-07-09 | 30,350.00 | 30,700.00 | 29,900.00 | 30,600.00 | 29,631.65 | 2,879 |
| 2025-07-08 | 30,000.00 | 30,250.00 | 29,800.00 | 30,050.00 | 29,099.05 | 887 |
| 2025-07-07 | 30,250.00 | 30,250.00 | 29,950.00 | 30,000.00 | 29,050.63 | 684 |
| 2025-07-04 | 30,100.00 | 30,350.00 | 29,650.00 | 30,350.00 | 29,389.56 | 4,352 |
| 2025-07-03 | 29,900.00 | 30,250.00 | 29,700.00 | 30,100.00 | 29,147.47 | 1,395 |
| 2025-07-02 | 29,850.00 | 29,900.00 | 29,400.00 | 29,700.00 | 28,760.13 | 1,644 |
| 2025-07-01 | 29,500.00 | 30,200.00 | 29,400.00 | 29,850.00 | 28,905.38 | 3,881 |
| 2025-06-30 | 29,100.00 | 29,550.00 | 29,100.00 | 29,400.00 | 28,469.62 | 1,742 |
| 2025-06-27 | 30,250.00 | 30,250.00 | 29,400.00 | 29,400.00 | 28,469.62 | 3,005 |
| 2025-06-26 | 30,250.00 | 30,300.00 | 29,950.00 | 29,950.00 | 29,002.22 | 2,417 |
| 2025-06-25 | 30,050.00 | 30,600.00 | 29,800.00 | 30,600.00 | 29,631.65 | 1,658 |
| 2025-06-24 | 30,550.00 | 30,550.00 | 29,800.00 | 30,150.00 | 29,195.89 | 4,726 |
| 2025-06-23 | 29,950.00 | 30,700.00 | 29,500.00 | 30,200.00 | 29,244.30 | 5,441 |
| 2025-06-20 | 30,050.00 | 30,150.00 | 29,550.00 | 29,800.00 | 28,856.96 | 3,312 |
| 2025-06-19 | 30,300.00 | 30,500.00 | 29,500.00 | 30,050.00 | 29,099.05 | 8,335 |
| 2025-06-18 | 29,700.00 | 30,500.00 | 29,700.00 | 30,300.00 | 29,341.14 | 7,002 |
| 2025-06-17 | 30,150.00 | 30,500.00 | 30,050.00 | 30,250.00 | 29,292.72 | 1,930 |
| 2025-06-16 | 30,150.00 | 30,700.00 | 29,600.00 | 30,150.00 | 29,195.89 | 9,313 |
| 2025-06-13 | 30,800.00 | 31,000.00 | 29,950.00 | 30,150.00 | 29,195.89 | 6,104 |
| 2025-06-12 | 30,700.00 | 31,000.00 | 30,250.00 | 30,900.00 | 29,922.15 | 3,498 |
| 2025-06-11 | 30,800.00 | 30,850.00 | 30,500.00 | 30,800.00 | 29,825.32 | 1,239 |
| 2025-06-10 | 30,300.00 | 30,950.00 | 30,300.00 | 30,800.00 | 29,825.32 | 2,103 |
| 2025-06-09 | 29,250.00 | 30,750.00 | 29,250.00 | 30,750.00 | 29,776.90 | 3,968 |
| 2025-06-05 | 29,200.00 | 29,800.00 | 28,100.00 | 29,250.00 | 28,324.37 | 4,875 |
| 2025-06-04 | 28,650.00 | 29,250.00 | 28,650.00 | 29,200.00 | 28,275.95 | 3,580 |
| 2025-06-02 | 28,500.00 | 29,000.00 | 28,400.00 | 28,650.00 | 27,743.35 | 8,010 |
| 2025-05-30 | 28,700.00 | 28,750.00 | 28,450.00 | 28,700.00 | 27,791.77 | 984 |
| 2025-05-29 | 28,300.00 | 28,850.00 | 28,150.00 | 28,750.00 | 27,840.19 | 6,439 |
| 2025-05-28 | 27,950.00 | 28,750.00 | 27,950.00 | 28,300.00 | 27,404.43 | 6,911 |
| 2025-05-27 | 27,550.00 | 28,350.00 | 27,550.00 | 27,950.00 | 27,065.51 | 2,309 |
| 2025-05-26 | 26,800.00 | 27,900.00 | 26,800.00 | 27,700.00 | 26,823.42 | 5,435 |
| 2025-05-23 | 26,800.00 | 27,300.00 | 26,725.00 | 27,250.00 | 26,387.66 | 1,878 |
| 2025-05-22 | 26,800.00 | 26,850.00 | 26,600.00 | 26,700.00 | 25,855.06 | 906 |
| 2025-05-21 | 26,650.00 | 26,950.00 | 26,650.00 | 26,800.00 | 25,951.90 | 1,271 |
| 2025-05-20 | 26,650.00 | 26,700.00 | 26,350.00 | 26,600.00 | 25,758.23 | 1,993 |
| 2025-05-19 | 26,500.00 | 27,050.00 | 26,150.00 | 26,500.00 | 25,661.39 | 5,275 |
| 2025-05-16 | 26,850.00 | 26,950.00 | 26,500.00 | 26,550.00 | 25,709.81 | 2,679 |
| 2025-05-15 | 26,950.00 | 26,950.00 | 26,350.00 | 26,650.00 | 25,806.65 | 8,463 |
| 2025-05-14 | 26,700.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,048.73 | 850 |
| 2025-05-13 | 26,600.00 | 26,700.00 | 26,400.00 | 26,700.00 | 25,855.06 | 603 |
| 2025-05-12 | 25,950.00 | 26,550.00 | 25,950.00 | 26,550.00 | 25,709.81 | 5,577 |
| 2025-05-09 | 26,500.00 | 26,600.00 | 26,200.00 | 26,200.00 | 25,370.89 | 3,109 |
| 2025-05-08 | 26,600.00 | 26,800.00 | 26,350.00 | 26,400.00 | 25,564.56 | 7,471 |
| 2025-05-07 | 26,300.00 | 26,600.00 | 26,150.00 | 26,550.00 | 25,709.81 | 4,176 |
| 2025-05-02 | 26,050.00 | 26,600.00 | 25,750.00 | 26,150.00 | 25,322.47 | 18,365 |
| 2025-04-30 | 26,100.00 | 26,400.00 | 25,950.00 | 26,050.00 | 25,225.63 | 2,363 |
| 2025-04-29 | 25,950.00 | 26,300.00 | 25,850.00 | 26,100.00 | 25,274.05 | 1,458 |
| 2025-04-28 | 25,800.00 | 26,200.00 | 25,800.00 | 25,950.00 | 25,128.80 | 2,150 |
| 2025-04-25 | 26,250.00 | 26,300.00 | 26,000.00 | 26,200.00 | 25,370.89 | 968 |
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.