Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 29,350
+400 (1.38%)
Last updated: Oct 2, 2025, 9:00 AM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29,450.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 1.55% | 1,395 |
| Oct 1, 2025 | 29,250.00 | 29,300.00 | 28,900.00 | 28,950.00 | 28,950.00 | -1.03% | 1,960 |
| Sep 30, 2025 | 29,200.00 | 29,400.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 5,809 |
| Sep 29, 2025 | 28,150.00 | 29,250.00 | 28,150.00 | 29,250.00 | 29,250.00 | 3.91% | 5,503 |
| Sep 26, 2025 | 27,900.00 | 28,450.00 | 27,900.00 | 28,150.00 | 28,150.00 | -0.18% | 3,724 |
| Sep 25, 2025 | 27,800.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.44% | 9,948 |
| Sep 24, 2025 | 27,700.00 | 28,000.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.36% | 2,363 |
| Sep 23, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | - | 1,795 |
| Sep 22, 2025 | 27,400.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 3,372 |
| Sep 19, 2025 | 27,850.00 | 27,850.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.54% | 2,871 |
| Sep 18, 2025 | 27,500.00 | 27,800.00 | 27,350.00 | 27,650.00 | 27,650.00 | - | 2,615 |
| Sep 17, 2025 | 27,650.00 | 27,650.00 | 27,300.00 | 27,650.00 | 27,650.00 | - | 1,475 |
| Sep 16, 2025 | 27,700.00 | 28,150.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.07% | 7,411 |
| Sep 15, 2025 | 27,350.00 | 28,200.00 | 27,200.00 | 27,950.00 | 27,950.00 | 2.38% | 22,865 |
| Sep 12, 2025 | 27,000.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 1,893 |
| Sep 11, 2025 | 27,200.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.37% | 2,405 |
| Sep 10, 2025 | 27,150.00 | 27,450.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.37% | 3,312 |
| Sep 9, 2025 | 27,600.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,200.00 | 0.18% | 1,162 |
| Sep 8, 2025 | 27,100.00 | 27,400.00 | 26,850.00 | 27,150.00 | 27,150.00 | 0.18% | 3,055 |
| Sep 5, 2025 | 27,550.00 | 27,550.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.55% | 4,191 |
| Sep 4, 2025 | 27,400.00 | 27,400.00 | 26,900.00 | 27,250.00 | 27,250.00 | 0.18% | 2,207 |
| Sep 3, 2025 | 27,300.00 | 27,700.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.37% | 13,066 |
| Sep 2, 2025 | 26,900.00 | 27,300.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.68% | 13,149 |
| Sep 1, 2025 | 27,000.00 | 27,050.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.75% | 951 |
| Aug 29, 2025 | 26,750.00 | 27,050.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.37% | 3,578 |
| Aug 28, 2025 | 26,950.00 | 27,550.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.74% | 14,176 |
| Aug 27, 2025 | 27,200.00 | 27,500.00 | 26,950.00 | 26,950.00 | 26,950.00 | -1.64% | 18,422 |
| Aug 26, 2025 | 27,550.00 | 28,050.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.54% | 2,563 |
| Aug 25, 2025 | 27,600.00 | 27,800.00 | 27,350.00 | 27,550.00 | 27,550.00 | -0.18% | 3,075 |
| Aug 22, 2025 | 27,700.00 | 27,800.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.90% | 485 |
| Aug 21, 2025 | 27,650.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | -0.18% | 1,084 |
| Aug 20, 2025 | 28,500.00 | 28,550.00 | 27,750.00 | 27,900.00 | 27,900.00 | -1.06% | 1,468 |
| Aug 19, 2025 | 27,850.00 | 28,200.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1.26% | 956 |
| Aug 18, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 27,850.00 | 27,850.00 | -1.07% | 783 |
| Aug 14, 2025 | 28,350.00 | 28,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.71% | 1,662 |
| Aug 13, 2025 | 28,400.00 | 28,400.00 | 28,000.00 | 28,350.00 | 28,350.00 | 0.53% | 1,266 |
| Aug 12, 2025 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 1,365 |
| Aug 11, 2025 | 28,450.00 | 28,450.00 | 28,150.00 | 28,200.00 | 28,200.00 | -1.05% | 871 |
| Aug 8, 2025 | 29,050.00 | 29,050.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.21% | 2,402 |
| Aug 7, 2025 | 29,250.00 | 29,250.00 | 28,800.00 | 28,850.00 | 28,850.00 | -0.52% | 546 |
| Aug 6, 2025 | 29,250.00 | 29,350.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 1,541 |
| Aug 5, 2025 | 29,450.00 | 29,650.00 | 29,000.00 | 29,200.00 | 29,200.00 | -0.17% | 2,981 |
| Aug 4, 2025 | 28,950.00 | 29,450.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.68% | 4,144 |
| Aug 1, 2025 | 30,000.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,450.00 | -1.83% | 9,184 |
| Jul 31, 2025 | 29,900.00 | 30,000.00 | 29,450.00 | 30,000.00 | 30,000.00 | 0.33% | 1,808 |
| Jul 30, 2025 | 29,750.00 | 29,900.00 | 29,200.00 | 29,900.00 | 29,900.00 | 1.70% | 1,095 |
| Jul 29, 2025 | 29,650.00 | 29,900.00 | 29,100.00 | 29,400.00 | 29,400.00 | - | 1,438 |
| Jul 28, 2025 | 29,850.00 | 29,850.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.34% | 1,328 |
| Jul 25, 2025 | 30,100.00 | 30,100.00 | 29,450.00 | 29,500.00 | 29,500.00 | -1.17% | 1,841 |
| Jul 24, 2025 | 30,250.00 | 30,400.00 | 29,650.00 | 29,850.00 | 29,850.00 | -0.50% | 4,400 |