Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 31,100
-500 (-1.58%)
Dec 30, 2025, 3:30 PM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31,400.00 | 31,900.00 | 31,050.00 | 31,100.00 | 31,100.00 | -1.58% | 2,805 |
| Dec 29, 2025 | 31,350.00 | 31,600.00 | 31,050.00 | 31,600.00 | 31,600.00 | - | 1,073 |
| Dec 26, 2025 | 31,350.00 | 31,850.00 | 31,300.00 | 31,600.00 | 31,600.00 | -0.47% | 3,147 |
| Dec 24, 2025 | 31,750.00 | 32,100.00 | 31,300.00 | 31,750.00 | 31,750.00 | - | 1,969 |
| Dec 23, 2025 | 32,150.00 | 32,150.00 | 31,500.00 | 31,750.00 | 31,750.00 | -0.63% | 1,522 |
| Dec 22, 2025 | 32,000.00 | 32,200.00 | 31,450.00 | 31,950.00 | 31,950.00 | -0.16% | 4,859 |
| Dec 19, 2025 | 32,000.00 | 32,400.00 | 31,650.00 | 32,000.00 | 32,000.00 | - | 5,132 |
| Dec 18, 2025 | 32,000.00 | 32,100.00 | 31,400.00 | 32,000.00 | 32,000.00 | - | 3,609 |
| Dec 17, 2025 | 32,400.00 | 32,400.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 6,116 |
| Dec 16, 2025 | 32,300.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.78% | 4,335 |
| Dec 15, 2025 | 32,150.00 | 32,200.00 | 31,700.00 | 32,050.00 | 32,050.00 | 0.94% | 3,118 |
| Dec 12, 2025 | 31,500.00 | 32,050.00 | 29,900.00 | 31,750.00 | 31,750.00 | 0.63% | 5,856 |
| Dec 11, 2025 | 31,300.00 | 31,900.00 | 31,200.00 | 31,550.00 | 31,550.00 | 0.80% | 5,466 |
| Dec 10, 2025 | 31,450.00 | 32,100.00 | 30,950.00 | 31,300.00 | 31,300.00 | -1.73% | 6,021 |
| Dec 9, 2025 | 32,150.00 | 32,150.00 | 31,450.00 | 31,850.00 | 31,850.00 | -0.16% | 7,577 |
| Dec 8, 2025 | 32,100.00 | 32,150.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.47% | 2,973 |
| Dec 5, 2025 | 32,400.00 | 32,400.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.16% | 3,192 |
| Dec 4, 2025 | 32,400.00 | 32,400.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.47% | 2,971 |
| Dec 3, 2025 | 31,950.00 | 32,350.00 | 31,300.00 | 32,150.00 | 32,150.00 | 1.90% | 9,672 |
| Dec 2, 2025 | 31,600.00 | 32,000.00 | 31,100.00 | 31,550.00 | 31,550.00 | - | 3,914 |
| Dec 1, 2025 | 31,400.00 | 31,550.00 | 31,000.00 | 31,550.00 | 31,550.00 | 1.45% | 5,208 |
| Nov 28, 2025 | 30,500.00 | 31,100.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.63% | 2,819 |
| Nov 27, 2025 | 30,600.00 | 30,650.00 | 30,000.00 | 30,600.00 | 30,600.00 | 0.82% | 1,642 |
| Nov 26, 2025 | 30,100.00 | 30,650.00 | 30,100.00 | 30,350.00 | 30,350.00 | 0.83% | 1,556 |
| Nov 25, 2025 | 30,300.00 | 30,900.00 | 29,850.00 | 30,100.00 | 30,100.00 | -0.66% | 12,295 |
| Nov 24, 2025 | 29,750.00 | 30,400.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.85% | 6,012 |
| Nov 21, 2025 | 30,000.00 | 30,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.46% | 4,659 |
| Nov 20, 2025 | 30,350.00 | 31,100.00 | 30,050.00 | 30,500.00 | 30,500.00 | - | 8,196 |
| Nov 19, 2025 | 30,000.00 | 30,800.00 | 29,750.00 | 30,500.00 | 30,500.00 | 1.50% | 18,756 |
| Nov 18, 2025 | 30,550.00 | 30,650.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.64% | 4,435 |
| Nov 17, 2025 | 32,850.00 | 32,850.00 | 30,550.00 | 30,550.00 | 30,550.00 | -7.00% | 7,128 |
| Nov 14, 2025 | 29,800.00 | 33,500.00 | 29,600.00 | 32,850.00 | 32,850.00 | 10.23% | 18,755 |
| Nov 13, 2025 | 29,300.00 | 29,800.00 | 29,250.00 | 29,800.00 | 29,800.00 | 1.71% | 3,324 |
| Nov 12, 2025 | 29,500.00 | 29,600.00 | 29,100.00 | 29,300.00 | 29,300.00 | 0.51% | 512 |
| Nov 11, 2025 | 28,950.00 | 29,250.00 | 28,900.00 | 29,150.00 | 29,150.00 | 0.69% | 960 |
| Nov 10, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.69% | 2,506 |
| Nov 7, 2025 | 28,400.00 | 29,150.00 | 28,400.00 | 29,150.00 | 29,150.00 | 1.39% | 2,992 |
| Nov 6, 2025 | 28,950.00 | 29,000.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.69% | 4,430 |
| Nov 5, 2025 | 29,150.00 | 29,150.00 | 28,300.00 | 28,950.00 | 28,950.00 | 2.30% | 11,066 |
| Nov 4, 2025 | 29,250.00 | 29,250.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.25% | 471 |
| Nov 3, 2025 | 29,100.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.86% | 4,887 |
| Oct 31, 2025 | 29,000.00 | 29,500.00 | 28,850.00 | 29,000.00 | 29,000.00 | - | 12,632 |
| Oct 30, 2025 | 29,350.00 | 29,400.00 | 28,975.00 | 29,000.00 | 29,000.00 | -1.19% | 665 |
| Oct 29, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 29,350.00 | 29,350.00 | 0.69% | 1,108 |
| Oct 28, 2025 | 29,650.00 | 29,650.00 | 28,900.00 | 29,150.00 | 29,150.00 | -1.69% | 4,126 |
| Oct 27, 2025 | 28,550.00 | 29,650.00 | 28,300.00 | 29,650.00 | 29,650.00 | 3.85% | 2,651 |
| Oct 24, 2025 | 29,000.00 | 29,200.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.55% | 1,285 |
| Oct 23, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.68% | 3,319 |
| Oct 22, 2025 | 29,100.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.52% | 1,538 |
| Oct 21, 2025 | 29,050.00 | 29,500.00 | 28,800.00 | 29,050.00 | 29,050.00 | - | 2,203 |