Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26,150.00 | 26,225.00 | 25,950.00 | 26,100.00 | 25,274.05 | 1,720 |
| 2025-04-23 | 26,200.00 | 26,200.00 | 26,000.00 | 26,100.00 | 25,274.05 | 1,615 |
| 2025-04-22 | 25,850.00 | 26,200.00 | 25,850.00 | 26,100.00 | 25,274.05 | 3,324 |
| 2025-04-21 | 26,100.00 | 26,150.00 | 25,950.00 | 26,100.00 | 25,274.05 | 1,931 |
| 2025-04-18 | 26,100.00 | 26,100.00 | 25,850.00 | 26,100.00 | 25,274.05 | 115 |
| 2025-04-17 | 25,550.00 | 26,100.00 | 25,550.00 | 26,050.00 | 25,225.63 | 866 |
| 2025-04-16 | 25,950.00 | 25,950.00 | 25,750.00 | 25,900.00 | 25,080.38 | 223 |
| 2025-04-15 | 25,900.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,128.80 | 557 |
| 2025-04-14 | 25,300.00 | 25,900.00 | 25,300.00 | 25,900.00 | 25,080.38 | 5,915 |
| 2025-04-11 | 25,250.00 | 25,400.00 | 25,250.00 | 25,250.00 | 24,450.95 | 210 |
| 2025-04-10 | 25,050.00 | 25,400.00 | 24,950.00 | 25,300.00 | 24,499.37 | 2,416 |
| 2025-04-09 | 25,050.00 | 25,050.00 | 24,750.00 | 24,900.00 | 24,112.03 | 885 |
| 2025-04-08 | 24,900.00 | 25,050.00 | 24,750.00 | 25,000.00 | 24,208.86 | 1,432 |
| 2025-04-07 | 25,250.00 | 25,250.00 | 24,750.00 | 24,900.00 | 24,112.03 | 1,949 |
| 2025-04-04 | 25,000.00 | 25,500.00 | 24,900.00 | 25,500.00 | 24,693.04 | 2,695 |
| 2025-04-03 | 25,350.00 | 25,350.00 | 24,900.00 | 25,150.00 | 24,354.11 | 2,807 |
| 2025-04-02 | 25,050.00 | 25,600.00 | 25,000.00 | 25,350.00 | 24,547.78 | 2,877 |
| 2025-04-01 | 25,350.00 | 25,350.00 | 25,150.00 | 25,200.00 | 24,402.53 | 403 |
| 2025-03-31 | 25,350.00 | 25,450.00 | 25,050.00 | 25,350.00 | 24,547.78 | 1,612 |
| 2025-03-28 | 25,200.00 | 25,500.00 | 25,200.00 | 25,350.00 | 24,547.78 | 916 |
| 2025-03-27 | 25,000.00 | 25,350.00 | 24,700.00 | 25,200.00 | 24,402.53 | 6,201 |
| 2025-03-26 | 25,400.00 | 25,400.00 | 24,800.00 | 24,800.00 | 24,015.19 | 2,537 |
| 2025-03-25 | 25,200.00 | 25,450.00 | 24,950.00 | 25,000.00 | 24,208.86 | 4,405 |
| 2025-03-24 | 25,550.00 | 25,800.00 | 25,050.00 | 25,450.00 | 24,644.62 | 19,134 |
| 2025-03-21 | 26,200.00 | 26,450.00 | 25,550.00 | 25,550.00 | 24,741.46 | 10,586 |
| 2025-03-20 | 26,200.00 | 26,900.00 | 26,200.00 | 26,600.00 | 25,758.23 | 6,053 |
| 2025-03-19 | 26,050.00 | 26,800.00 | 26,050.00 | 26,400.00 | 25,564.56 | 5,707 |
| 2025-03-18 | 26,300.00 | 26,800.00 | 26,250.00 | 26,250.00 | 25,419.30 | 8,379 |
| 2025-03-17 | 26,650.00 | 26,650.00 | 26,250.00 | 26,300.00 | 25,467.72 | 1,654 |
| 2025-03-14 | 26,600.00 | 26,600.00 | 26,450.00 | 26,550.00 | 25,709.81 | 131 |
| 2025-03-13 | 26,400.00 | 27,050.00 | 26,400.00 | 26,450.00 | 25,612.97 | 3,276 |
| 2025-03-12 | 26,350.00 | 26,900.00 | 26,350.00 | 26,650.00 | 25,806.65 | 5,001 |
| 2025-03-11 | 26,600.00 | 26,800.00 | 26,150.00 | 26,350.00 | 25,516.14 | 14,169 |
| 2025-03-10 | 26,050.00 | 26,700.00 | 26,050.00 | 26,600.00 | 25,758.23 | 12,717 |
| 2025-03-07 | 26,350.00 | 26,650.00 | 26,150.00 | 26,450.00 | 25,612.97 | 7,110 |
| 2025-03-06 | 26,350.00 | 26,350.00 | 26,150.00 | 26,350.00 | 25,516.14 | 305 |
| 2025-03-05 | 25,850.00 | 26,400.00 | 25,850.00 | 26,350.00 | 25,516.14 | 10,149 |
| 2025-03-04 | 25,550.00 | 26,000.00 | 25,500.00 | 25,850.00 | 25,031.96 | 5,901 |
| 2025-02-28 | 25,900.00 | 26,200.00 | 25,550.00 | 25,550.00 | 24,741.46 | 788 |
| 2025-02-27 | 26,250.00 | 26,450.00 | 25,900.00 | 25,900.00 | 25,080.38 | 974 |
| 2025-02-26 | 25,950.00 | 26,350.00 | 25,800.00 | 26,250.00 | 25,419.30 | 1,860 |
| 2025-02-25 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 25,128.80 | 432 |
| 2025-02-24 | 25,800.00 | 25,900.00 | 25,750.00 | 25,900.00 | 25,080.38 | 346 |
| 2025-02-21 | 25,650.00 | 25,800.00 | 25,350.00 | 25,800.00 | 24,983.54 | 2,606 |
| 2025-02-20 | 25,400.00 | 25,650.00 | 25,400.00 | 25,550.00 | 24,741.46 | 438 |
| 2025-02-19 | 25,650.00 | 25,800.00 | 25,400.00 | 25,400.00 | 24,596.20 | 9,745 |
| 2025-02-18 | 25,700.00 | 25,850.00 | 25,350.00 | 25,500.00 | 24,693.04 | 13,217 |
| 2025-02-17 | 25,300.00 | 25,900.00 | 25,250.00 | 25,700.00 | 24,886.71 | 7,576 |
| 2025-02-14 | 25,500.00 | 25,600.00 | 25,400.00 | 25,450.00 | 24,644.62 | 1,163 |
| 2025-02-13 | 25,700.00 | 25,900.00 | 25,450.00 | 25,450.00 | 24,644.62 | 8,511 |
| 2025-02-12 | 25,650.00 | 25,750.00 | 25,550.00 | 25,700.00 | 24,886.71 | 932 |
| 2025-02-11 | 25,500.00 | 25,850.00 | 25,300.00 | 25,650.00 | 24,838.29 | 5,417 |
| 2025-02-10 | 25,400.00 | 25,800.00 | 25,200.00 | 25,450.00 | 24,644.62 | 10,915 |
| 2025-02-07 | 25,400.00 | 25,500.00 | 25,400.00 | 25,500.00 | 24,693.04 | 828 |
| 2025-02-06 | 25,600.00 | 25,650.00 | 25,400.00 | 25,600.00 | 24,789.87 | 3,667 |
| 2025-02-05 | 25,500.00 | 25,850.00 | 25,350.00 | 25,400.00 | 24,596.20 | 5,613 |
| 2025-02-04 | 25,800.00 | 25,800.00 | 25,350.00 | 25,450.00 | 24,644.62 | 11,243 |
| 2025-02-03 | 25,350.00 | 25,800.00 | 25,300.00 | 25,350.00 | 24,547.78 | 4,451 |
| 2025-01-31 | 25,500.00 | 25,850.00 | 25,400.00 | 25,450.00 | 24,644.62 | 10,102 |
| 2025-01-24 | 25,650.00 | 25,850.00 | 25,250.00 | 25,800.00 | 24,983.54 | 9,098 |
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.