Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 27,100
-50 (-0.18%)
Last updated: Sep 9, 2025, 9:35 AM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27,600.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | - | 746 |
| 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 |
| Jul 23, 2025 | 30,150.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.50% | 798 |
| Jul 22, 2025 | 30,250.00 | 30,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.33% | 887 |
| Jul 21, 2025 | 30,200.00 | 30,600.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 1,587 |
| Jul 18, 2025 | 30,400.00 | 30,450.00 | 30,000.00 | 30,250.00 | 30,250.00 | -0.66% | 1,055 |
| Jul 17, 2025 | 30,500.00 | 30,600.00 | 30,000.00 | 30,450.00 | 30,450.00 | -0.16% | 4,039 |
| Jul 16, 2025 | 30,800.00 | 31,050.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.97% | 9,257 |
| Jul 15, 2025 | 30,500.00 | 31,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.16% | 937 |
| Jul 14, 2025 | 30,950.00 | 31,900.00 | 30,700.00 | 30,850.00 | 30,850.00 | -0.16% | 3,164 |
| Jul 11, 2025 | 30,600.00 | 31,100.00 | 30,450.00 | 30,900.00 | 30,900.00 | 0.98% | 1,836 |
| Jul 10, 2025 | 30,300.00 | 31,500.00 | 30,300.00 | 30,600.00 | 30,600.00 | - | 2,710 |
| Jul 9, 2025 | 30,350.00 | 30,700.00 | 29,900.00 | 30,600.00 | 30,600.00 | 1.83% | 2,879 |
| Jul 8, 2025 | 30,000.00 | 30,250.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.17% | 887 |
| Jul 7, 2025 | 30,250.00 | 30,250.00 | 29,950.00 | 30,000.00 | 30,000.00 | -1.15% | 684 |
| Jul 4, 2025 | 30,100.00 | 30,350.00 | 29,650.00 | 30,350.00 | 30,350.00 | 0.83% | 4,352 |
| Jul 3, 2025 | 29,900.00 | 30,250.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.35% | 1,395 |
| Jul 2, 2025 | 29,850.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | -0.50% | 1,644 |
| Jul 1, 2025 | 29,500.00 | 30,200.00 | 29,400.00 | 29,850.00 | 29,850.00 | 1.53% | 3,881 |