Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 33,200
+200 (0.61%)
At close: Feb 11, 2026
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 33,150.00 | 33,450.00 | 33,000.00 | 33,200.00 | 33,200.00 | 0.61% | 783 |
| Feb 10, 2026 | 33,150.00 | 33,150.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.30% | 661 |
| Feb 9, 2026 | 33,250.00 | 33,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.15% | 447 |
| Feb 6, 2026 | 32,900.00 | 33,200.00 | 32,050.00 | 32,850.00 | 32,850.00 | -0.15% | 4,096 |
| Feb 5, 2026 | 32,250.00 | 32,950.00 | 32,250.00 | 32,900.00 | 32,900.00 | 2.02% | 1,418 |
| Feb 4, 2026 | 32,000.00 | 32,550.00 | 31,850.00 | 32,250.00 | 32,250.00 | 0.78% | 1,853 |
| Feb 3, 2026 | 32,600.00 | 32,650.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.99% | 4,799 |
| Feb 2, 2026 | 32,400.00 | 32,650.00 | 31,750.00 | 32,650.00 | 32,650.00 | 0.62% | 5,850 |
| Jan 30, 2026 | 32,650.00 | 33,200.00 | 32,200.00 | 32,450.00 | 32,450.00 | -0.61% | 3,736 |
| Jan 29, 2026 | 32,900.00 | 33,100.00 | 32,400.00 | 32,650.00 | 32,650.00 | -0.76% | 3,597 |
| Jan 28, 2026 | 32,600.00 | 33,000.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.08% | 5,871 |
| Jan 27, 2026 | 31,500.00 | 32,650.00 | 31,350.00 | 32,550.00 | 32,550.00 | 3.33% | 6,318 |
| Jan 26, 2026 | 30,800.00 | 31,600.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.44% | 2,490 |
| Jan 23, 2026 | 30,950.00 | 30,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | -1.44% | 1,258 |
| Jan 22, 2026 | 30,900.00 | 31,200.00 | 30,450.00 | 31,200.00 | 31,200.00 | - | 819 |
| Jan 21, 2026 | 31,200.00 | 31,200.00 | 30,350.00 | 31,200.00 | 31,200.00 | 0.97% | 2,619 |
| Jan 20, 2026 | 30,700.00 | 30,950.00 | 30,650.00 | 30,900.00 | 30,900.00 | 0.49% | 1,468 |
| Jan 19, 2026 | 30,500.00 | 31,150.00 | 30,500.00 | 30,750.00 | 30,750.00 | 0.82% | 4,591 |
| Jan 16, 2026 | 30,200.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 2,005 |
| Jan 15, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.43% | 284 |
| Jan 14, 2026 | 30,150.00 | 30,850.00 | 29,800.00 | 30,850.00 | 30,850.00 | 0.49% | 2,475 |
| Jan 13, 2026 | 30,850.00 | 31,150.00 | 30,650.00 | 30,700.00 | 30,700.00 | -1.92% | 1,302 |
| Jan 12, 2026 | 29,750.00 | 31,400.00 | 29,600.00 | 31,300.00 | 31,300.00 | 4.86% | 4,341 |
| Jan 9, 2026 | 30,400.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.81% | 2,139 |
| Jan 8, 2026 | 30,450.00 | 30,450.00 | 29,750.00 | 30,400.00 | 30,400.00 | -0.16% | 5,000 |
| Jan 7, 2026 | 30,150.00 | 30,450.00 | 29,700.00 | 30,450.00 | 30,450.00 | 1.00% | 4,979 |
| Jan 6, 2026 | 30,050.00 | 30,500.00 | 29,850.00 | 30,150.00 | 30,150.00 | 0.33% | 2,218 |
| Jan 5, 2026 | 30,450.00 | 30,450.00 | 29,700.00 | 30,050.00 | 30,050.00 | -1.31% | 6,091 |
| Jan 2, 2026 | 31,100.00 | 31,100.00 | 30,200.00 | 30,450.00 | 30,450.00 | -2.09% | 2,469 |
| 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 |