Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 24,693.04 | 7,443 |
| 2025-01-22 | 25,750.00 | 25,950.00 | 25,400.00 | 25,950.00 | 25,128.80 | 4,329 |
| 2025-01-21 | 25,850.00 | 25,850.00 | 25,300.00 | 25,750.00 | 24,935.13 | 6,404 |
| 2025-01-20 | 25,800.00 | 26,150.00 | 25,400.00 | 25,450.00 | 24,644.62 | 5,525 |
| 2025-01-17 | 25,300.00 | 25,700.00 | 25,300.00 | 25,500.00 | 24,693.04 | 954 |
| 2025-01-16 | 25,850.00 | 25,850.00 | 25,250.00 | 25,350.00 | 24,547.78 | 960 |
| 2025-01-15 | 25,400.00 | 25,850.00 | 25,250.00 | 25,350.00 | 24,547.78 | 577 |
| 2025-01-14 | 25,700.00 | 25,800.00 | 25,250.00 | 25,400.00 | 24,596.20 | 1,281 |
| 2025-01-13 | 25,650.00 | 25,950.00 | 25,400.00 | 25,450.00 | 24,644.62 | 4,074 |
| 2025-01-10 | 25,700.00 | 25,850.00 | 25,400.00 | 25,700.00 | 24,886.71 | 5,487 |
| 2025-01-09 | 25,850.00 | 25,950.00 | 25,600.00 | 25,700.00 | 24,886.71 | 1,010 |
| 2025-01-08 | 25,800.00 | 25,950.00 | 25,500.00 | 25,850.00 | 25,031.96 | 5,552 |
| 2025-01-07 | 25,800.00 | 25,850.00 | 25,700.00 | 25,800.00 | 24,983.54 | 636 |
| 2025-01-06 | 25,800.00 | 25,950.00 | 25,600.00 | 25,800.00 | 24,983.54 | 325 |
| 2025-01-03 | 25,500.00 | 26,150.00 | 25,500.00 | 25,800.00 | 24,983.54 | 773 |
| 2025-01-02 | 25,700.00 | 25,700.00 | 25,500.00 | 25,500.00 | 24,693.04 | 267 |
| 2024-12-30 | 25,600.00 | 25,850.00 | 25,450.00 | 25,600.00 | 24,789.87 | 1,092 |
| 2024-12-27 | 25,150.00 | 25,800.00 | 25,150.00 | 25,700.00 | 24,886.71 | 829 |
| 2024-12-26 | 26,050.00 | 26,150.00 | 25,750.00 | 25,900.00 | 24,112.03 | 1,726 |
| 2024-12-24 | 25,800.00 | 26,050.00 | 25,750.00 | 26,050.00 | 24,251.67 | 494 |
| 2024-12-23 | 26,200.00 | 26,200.00 | 25,700.00 | 26,000.00 | 24,205.12 | 368 |
| 2024-12-20 | 26,000.00 | 26,050.00 | 25,700.00 | 25,900.00 | 24,112.03 | 177 |
| 2024-12-19 | 26,000.00 | 26,000.00 | 25,450.00 | 26,000.00 | 24,205.12 | 354 |
| 2024-12-18 | 26,000.00 | 26,000.00 | 25,600.00 | 25,850.00 | 24,065.48 | 559 |
| 2024-12-17 | 26,000.00 | 26,000.00 | 25,700.00 | 25,850.00 | 24,065.48 | 1,353 |
| 2024-12-16 | 26,150.00 | 26,150.00 | 25,800.00 | 26,000.00 | 24,205.12 | 496 |
| 2024-12-13 | 26,200.00 | 26,200.00 | 25,800.00 | 26,000.00 | 24,205.12 | 626 |
| 2024-12-12 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 24,205.12 | 748 |
| 2024-12-11 | 25,950.00 | 26,400.00 | 25,650.00 | 26,150.00 | 24,344.77 | 1,175 |
| 2024-12-10 | 25,550.00 | 25,950.00 | 25,250.00 | 25,950.00 | 24,158.57 | 900 |
| 2024-12-09 | 25,850.00 | 25,850.00 | 25,300.00 | 25,550.00 | 23,786.19 | 1,382 |
| 2024-12-06 | 26,100.00 | 26,150.00 | 25,450.00 | 25,850.00 | 24,065.48 | 2,156 |
| 2024-12-05 | 26,300.00 | 26,300.00 | 25,650.00 | 25,950.00 | 24,158.57 | 2,829 |
| 2024-12-04 | 26,250.00 | 26,250.00 | 25,900.00 | 26,000.00 | 24,205.12 | 920 |
| 2024-12-03 | 26,200.00 | 26,350.00 | 26,050.00 | 26,350.00 | 24,530.96 | 841 |
| 2024-12-02 | 26,850.00 | 26,850.00 | 26,100.00 | 26,250.00 | 24,437.86 | 1,606 |
| 2024-11-29 | 27,250.00 | 27,250.00 | 26,450.00 | 26,550.00 | 24,717.15 | 2,901 |
| 2024-11-28 | 27,050.00 | 27,200.00 | 26,950.00 | 27,150.00 | 25,275.73 | 481 |
| 2024-11-27 | 26,950.00 | 27,050.00 | 26,800.00 | 27,050.00 | 25,182.64 | 2,265 |
| 2024-11-26 | 27,550.00 | 27,550.00 | 26,600.00 | 26,950.00 | 25,089.54 | 4,493 |
| 2024-11-25 | 27,550.00 | 28,000.00 | 26,400.00 | 27,550.00 | 25,648.12 | 32,589 |
| 2024-11-22 | 25,650.00 | 25,900.00 | 25,450.00 | 25,750.00 | 23,972.38 | 572 |
| 2024-11-21 | 25,850.00 | 26,250.00 | 25,700.00 | 25,850.00 | 24,065.48 | 1,450 |
| 2024-11-20 | 26,250.00 | 26,250.00 | 25,500.00 | 26,100.00 | 24,298.22 | 1,162 |
| 2024-11-19 | 26,350.00 | 26,450.00 | 26,200.00 | 26,250.00 | 24,437.86 | 133 |
| 2024-11-18 | 25,950.00 | 26,450.00 | 25,950.00 | 26,300.00 | 24,484.41 | 870 |
| 2024-11-15 | 25,450.00 | 26,300.00 | 24,550.00 | 26,000.00 | 24,205.12 | 535 |
| 2024-11-14 | 25,950.00 | 26,100.00 | 25,750.00 | 26,100.00 | 24,298.22 | 524 |
| 2024-11-13 | 26,200.00 | 26,500.00 | 25,950.00 | 25,950.00 | 24,158.57 | 909 |
| 2024-11-12 | 26,400.00 | 26,750.00 | 26,200.00 | 26,250.00 | 24,437.86 | 1,111 |
| 2024-11-11 | 26,900.00 | 26,950.00 | 26,550.00 | 26,850.00 | 24,996.44 | 500 |
| 2024-11-08 | 26,950.00 | 26,950.00 | 26,600.00 | 26,900.00 | 25,042.99 | 158 |
| 2024-11-07 | 26,650.00 | 26,950.00 | 26,650.00 | 26,900.00 | 25,042.99 | 265 |
| 2024-11-06 | 26,650.00 | 26,950.00 | 26,550.00 | 26,900.00 | 25,042.99 | 696 |
| 2024-11-05 | 26,800.00 | 26,900.00 | 26,500.00 | 26,900.00 | 25,042.99 | 206 |
| 2024-11-04 | 26,450.00 | 26,800.00 | 26,450.00 | 26,800.00 | 24,949.89 | 99 |
| 2024-11-01 | 26,850.00 | 26,850.00 | 26,700.00 | 26,800.00 | 24,949.89 | 250 |
| 2024-10-31 | 26,700.00 | 26,850.00 | 26,700.00 | 26,850.00 | 24,996.44 | 309 |
| 2024-10-30 | 26,850.00 | 26,850.00 | 26,700.00 | 26,850.00 | 24,996.44 | 340 |
| 2024-10-29 | 26,650.00 | 27,000.00 | 26,650.00 | 26,850.00 | 24,996.44 | 433 |
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.