Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26,650.00 | 27,000.00 | 26,650.00 | 26,850.00 | 24,996.44 | 433 |
| 2024-10-28 | 26,800.00 | 26,850.00 | 26,650.00 | 26,800.00 | 24,949.89 | 322 |
| 2024-10-25 | 26,750.00 | 26,900.00 | 26,650.00 | 26,900.00 | 25,042.99 | 238 |
| 2024-10-24 | 26,700.00 | 26,900.00 | 26,600.00 | 26,750.00 | 24,903.35 | 254 |
| 2024-10-23 | 26,850.00 | 26,850.00 | 26,500.00 | 26,700.00 | 24,856.80 | 345 |
| 2024-10-22 | 26,800.00 | 26,900.00 | 26,600.00 | 26,850.00 | 24,996.44 | 246 |
| 2024-10-21 | 26,750.00 | 26,850.00 | 26,700.00 | 26,800.00 | 24,949.89 | 290 |
| 2024-10-18 | 26,700.00 | 26,800.00 | 26,600.00 | 26,750.00 | 24,903.35 | 81 |
| 2024-10-17 | 26,800.00 | 26,800.00 | 26,600.00 | 26,800.00 | 24,949.89 | 769 |
| 2024-10-16 | 26,800.00 | 26,950.00 | 26,650.00 | 26,800.00 | 24,949.89 | 218 |
| 2024-10-15 | 26,700.00 | 26,850.00 | 26,500.00 | 26,800.00 | 24,949.89 | 872 |
| 2024-10-14 | 26,700.00 | 27,000.00 | 26,350.00 | 26,700.00 | 24,856.80 | 1,923 |
| 2024-10-11 | 26,700.00 | 26,850.00 | 26,450.00 | 26,700.00 | 24,856.80 | 2,731 |
| 2024-10-10 | 26,600.00 | 26,800.00 | 26,500.00 | 26,650.00 | 24,810.25 | 542 |
| 2024-10-08 | 26,800.00 | 26,900.00 | 26,550.00 | 26,650.00 | 24,810.25 | 417 |
| 2024-10-07 | 26,550.00 | 27,000.00 | 26,500.00 | 26,800.00 | 24,949.89 | 2,812 |
| 2024-10-04 | 26,500.00 | 26,700.00 | 26,250.00 | 26,500.00 | 24,670.61 | 567 |
| 2024-10-02 | 26,300.00 | 26,600.00 | 26,300.00 | 26,400.00 | 24,577.51 | 342 |
| 2024-09-30 | 26,250.00 | 26,950.00 | 26,200.00 | 26,600.00 | 24,763.70 | 2,247 |
| 2024-09-27 | 26,150.00 | 26,400.00 | 26,100.00 | 26,250.00 | 24,437.86 | 2,379 |
| 2024-09-26 | 25,900.00 | 26,200.00 | 25,900.00 | 26,200.00 | 24,391.32 | 412 |
| 2024-09-25 | 25,850.00 | 26,150.00 | 25,850.00 | 26,000.00 | 24,205.12 | 6,195 |
| 2024-09-24 | 25,950.00 | 25,950.00 | 25,750.00 | 25,850.00 | 24,065.48 | 198 |
| 2024-09-23 | 25,750.00 | 25,900.00 | 25,750.00 | 25,850.00 | 24,065.48 | 867 |
| 2024-09-20 | 25,650.00 | 25,850.00 | 25,400.00 | 25,750.00 | 23,972.38 | 1,110 |
| 2024-09-19 | 25,700.00 | 25,800.00 | 25,400.00 | 25,650.00 | 23,879.28 | 887 |
| 2024-09-13 | 25,700.00 | 25,750.00 | 25,450.00 | 25,600.00 | 23,832.74 | 748 |
| 2024-09-12 | 25,600.00 | 25,850.00 | 25,500.00 | 25,600.00 | 23,832.74 | 757 |
| 2024-09-11 | 25,750.00 | 25,800.00 | 25,350.00 | 25,600.00 | 23,832.74 | 472 |
| 2024-09-10 | 25,600.00 | 25,750.00 | 25,600.00 | 25,750.00 | 23,972.38 | 14 |
| 2024-09-09 | 25,650.00 | 25,750.00 | 25,500.00 | 25,750.00 | 23,972.38 | 48 |
| 2024-09-06 | 25,650.00 | 25,900.00 | 25,300.00 | 25,850.00 | 24,065.48 | 1,052 |
| 2024-09-05 | 25,700.00 | 25,950.00 | 25,500.00 | 25,700.00 | 23,925.83 | 1,151 |
| 2024-09-04 | 25,800.00 | 26,000.00 | 25,500.00 | 25,700.00 | 23,925.83 | 1,576 |
| 2024-09-03 | 26,150.00 | 26,250.00 | 26,000.00 | 26,100.00 | 24,298.22 | 384 |
| 2024-09-02 | 26,200.00 | 26,450.00 | 26,050.00 | 26,100.00 | 24,298.22 | 1,728 |
| 2024-08-30 | 26,200.00 | 26,400.00 | 26,000.00 | 26,400.00 | 24,577.51 | 289 |
| 2024-08-29 | 26,000.00 | 26,300.00 | 25,950.00 | 26,200.00 | 24,391.32 | 223 |
| 2024-08-28 | 26,200.00 | 26,350.00 | 26,100.00 | 26,350.00 | 24,530.96 | 201 |
| 2024-08-27 | 26,250.00 | 26,400.00 | 26,000.00 | 26,400.00 | 24,577.51 | 832 |
| 2024-08-26 | 26,150.00 | 26,500.00 | 25,800.00 | 26,500.00 | 24,670.61 | 1,889 |
| 2024-08-23 | 26,000.00 | 26,400.00 | 25,700.00 | 26,200.00 | 24,391.32 | 779 |
| 2024-08-22 | 26,350.00 | 26,400.00 | 26,000.00 | 26,200.00 | 24,391.32 | 322 |
| 2024-08-21 | 26,250.00 | 26,400.00 | 25,850.00 | 26,400.00 | 24,577.51 | 3,111 |
| 2024-08-20 | 26,250.00 | 26,300.00 | 25,900.00 | 26,250.00 | 24,437.86 | 1,217 |
| 2024-08-19 | 26,000.00 | 26,300.00 | 25,950.00 | 26,100.00 | 24,298.22 | 278 |
| 2024-08-16 | 26,250.00 | 26,400.00 | 25,800.00 | 26,150.00 | 24,344.77 | 2,254 |
| 2024-08-14 | 26,450.00 | 26,500.00 | 26,100.00 | 26,250.00 | 24,437.86 | 1,278 |
| 2024-08-13 | 26,250.00 | 26,400.00 | 26,050.00 | 26,300.00 | 24,484.41 | 442 |
| 2024-08-12 | 26,500.00 | 26,500.00 | 25,850.00 | 26,250.00 | 24,437.86 | 1,155 |
| 2024-08-09 | 26,100.00 | 26,100.00 | 25,750.00 | 26,000.00 | 24,205.12 | 1,378 |
| 2024-08-08 | 25,800.00 | 26,000.00 | 25,550.00 | 26,000.00 | 24,205.12 | 892 |
| 2024-08-07 | 25,850.00 | 26,300.00 | 25,200.00 | 26,050.00 | 24,251.67 | 3,493 |
| 2024-08-06 | 25,300.00 | 26,500.00 | 25,200.00 | 25,900.00 | 24,112.03 | 1,235 |
| 2024-08-05 | 26,200.00 | 26,200.00 | 24,600.00 | 25,600.00 | 23,832.74 | 2,597 |
| 2024-08-02 | 26,450.00 | 26,500.00 | 26,100.00 | 26,450.00 | 24,624.06 | 1,004 |
| 2024-08-01 | 26,550.00 | 26,700.00 | 26,300.00 | 26,500.00 | 24,670.61 | 1,062 |
| 2024-07-31 | 26,650.00 | 26,650.00 | 26,300.00 | 26,550.00 | 24,717.15 | 677 |
| 2024-07-30 | 26,700.00 | 26,700.00 | 26,250.00 | 26,500.00 | 24,670.61 | 1,032 |
| 2024-07-29 | 26,400.00 | 26,650.00 | 26,400.00 | 26,650.00 | 24,810.25 | 352 |
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.