Sam Jung Pulp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27,400.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 3,872 |
| 2026-10-15 | 27,700.00 | 27,700.00 | 26,650.00 | 27,700.00 | 27,700.00 | 2,629 |
| 2026-10-14 | 27,350.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 8,459 |
| 2026-10-13 | 27,350.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | 7,183 |
| 2026-10-12 | 28,000.00 | 28,000.00 | 26,850.00 | 27,400.00 | 27,400.00 | 5,572 |
| 2026-10-08 | 28,850.00 | 28,850.00 | 27,350.00 | 27,400.00 | 27,400.00 | 2,342 |
| 2026-10-07 | 27,900.00 | 27,900.00 | 27,450.00 | 27,800.00 | 27,800.00 | 515 |
| 2026-10-06 | 27,850.00 | 27,900.00 | 27,350.00 | 27,900.00 | 27,900.00 | 3,156 |
| 2026-10-02 | 28,250.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 3,955 |
| 2026-10-01 | 27,750.00 | 27,750.00 | 27,350.00 | 27,450.00 | 27,450.00 | 1,913 |
| 2026-09-30 | 28,250.00 | 28,250.00 | 27,250.00 | 27,750.00 | 27,750.00 | 1,388 |
| 2026-09-29 | 28,200.00 | 28,200.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1,227 |
| 2026-09-28 | 27,450.00 | 27,900.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1,670 |
| 2026-09-23 | 28,000.00 | 28,150.00 | 27,250.00 | 27,300.00 | 27,300.00 | 1,064 |
| 2026-09-22 | 28,450.00 | 28,450.00 | 27,600.00 | 27,600.00 | 27,600.00 | 857 |
| 2026-09-21 | 28,000.00 | 28,000.00 | 27,350.00 | 27,900.00 | 27,900.00 | 750 |
| 2026-09-18 | 27,950.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | 997 |
| 2026-09-17 | 28,050.00 | 28,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | 1,278 |
| 2026-09-16 | 28,250.00 | 28,600.00 | 27,550.00 | 28,200.00 | 28,200.00 | 3,015 |
| 2026-09-15 | 27,950.00 | 28,250.00 | 27,500.00 | 28,250.00 | 28,250.00 | 712 |
| 2026-09-14 | 28,100.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 83 |
| 2026-09-11 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | 502 |
| 2026-09-10 | 27,950.00 | 27,950.00 | 27,750.00 | 27,900.00 | 27,900.00 | 105 |
| 2026-09-09 | 28,350.00 | 28,800.00 | 27,400.00 | 27,950.00 | 27,950.00 | 1,684 |
| 2026-09-08 | 28,000.00 | 28,350.00 | 27,850.00 | 28,350.00 | 28,350.00 | 587 |
| 2026-09-07 | 28,300.00 | 28,900.00 | 27,850.00 | 28,000.00 | 28,000.00 | 1,190 |
| 2026-09-04 | 27,950.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1,124 |
| 2026-09-03 | 27,950.00 | 27,950.00 | 27,700.00 | 27,950.00 | 27,950.00 | 61 |
| 2026-09-02 | 27,850.00 | 27,900.00 | 27,600.00 | 27,900.00 | 27,900.00 | 357 |
| 2026-09-01 | 27,750.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 874 |
| 2026-08-31 | 28,200.00 | 28,250.00 | 27,450.00 | 27,750.00 | 27,750.00 | 2,638 |
| 2026-08-28 | 28,000.00 | 28,250.00 | 27,550.00 | 28,250.00 | 28,250.00 | 927 |
| 2026-08-27 | 28,600.00 | 28,600.00 | 27,750.00 | 27,750.00 | 27,750.00 | 2,173 |
| 2026-08-26 | 28,550.00 | 28,750.00 | 28,100.00 | 28,550.00 | 28,550.00 | 1,883 |
| 2026-08-25 | 28,700.00 | 28,700.00 | 27,625.00 | 28,550.00 | 28,550.00 | 5,303 |
| 2026-08-24 | 28,800.00 | 28,800.00 | 27,950.00 | 28,250.00 | 28,250.00 | 877 |
| 2026-08-21 | 28,900.00 | 28,900.00 | 28,050.00 | 28,800.00 | 28,800.00 | 1,082 |
| 2026-08-20 | 28,300.00 | 30,000.00 | 27,900.00 | 28,850.00 | 28,850.00 | 3,916 |
| 2026-08-19 | 28,050.00 | 28,050.00 | 27,050.00 | 27,850.00 | 27,850.00 | 1,002 |
| 2026-08-18 | 28,500.00 | 28,950.00 | 27,400.00 | 27,850.00 | 27,850.00 | 1,392 |
| 2026-08-14 | 28,350.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 5,960 |
| 2026-08-13 | 27,750.00 | 28,350.00 | 27,200.00 | 28,350.00 | 28,350.00 | 7,107 |
| 2026-08-12 | 27,500.00 | 27,800.00 | 26,900.00 | 27,750.00 | 27,750.00 | 5,388 |
| 2026-08-11 | 27,550.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,400.00 | 1,828 |
| 2026-08-10 | 27,150.00 | 27,800.00 | 26,850.00 | 27,600.00 | 27,600.00 | 2,275 |
| 2026-08-07 | 26,250.00 | 27,250.00 | 26,250.00 | 27,150.00 | 27,150.00 | 2,055 |
| 2026-08-06 | 26,950.00 | 27,450.00 | 26,750.00 | 26,850.00 | 26,850.00 | 2,286 |
| 2026-08-05 | 27,050.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 3,820 |
| 2026-08-04 | 27,150.00 | 27,300.00 | 26,850.00 | 27,050.00 | 27,050.00 | 1,575 |
| 2026-08-03 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | 753 |
| 2026-07-31 | 27,050.00 | 27,700.00 | 26,150.00 | 27,500.00 | 27,500.00 | 3,508 |
| 2026-07-30 | 27,100.00 | 27,100.00 | 25,650.00 | 26,450.00 | 26,450.00 | 2,468 |
| 2026-07-29 | 26,800.00 | 27,200.00 | 24,750.00 | 27,200.00 | 27,200.00 | 12,575 |
| 2026-07-28 | 27,200.00 | 27,200.00 | 26,200.00 | 26,750.00 | 26,750.00 | 7,039 |
| 2026-07-27 | 25,650.00 | 27,200.00 | 25,650.00 | 27,200.00 | 27,200.00 | 3,452 |
| 2026-07-24 | 26,650.00 | 27,300.00 | 25,900.00 | 26,450.00 | 26,450.00 | 8,495 |
| 2026-07-23 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,600.00 | 601 |
| 2026-07-22 | 26,600.00 | 27,000.00 | 26,250.00 | 26,750.00 | 26,750.00 | 4,686 |
| 2026-07-21 | 27,250.00 | 27,450.00 | 26,400.00 | 26,600.00 | 26,600.00 | 4,660 |
| 2026-07-20 | 27,050.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 2,795 |
Page 1 of 5 · 243 trading daysOlder →
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.