Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 30,550
-800 (-2.55%)
Last updated: May 7, 2026, 1:37 PM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31,350.00 | 31,350.00 | 30,300.00 | 30,550.00 | - | -2.55% | 1,500 |
| May 6, 2026 | 31,500.00 | 31,500.00 | 30,550.00 | 31,350.00 | 31,350.00 | 1.13% | 1,434 |
| May 4, 2026 | 31,900.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.32% | 1,325 |
| Apr 30, 2026 | 31,550.00 | 31,550.00 | 31,050.00 | 31,100.00 | 31,100.00 | -1.43% | 943 |
| Apr 29, 2026 | 31,600.00 | 31,600.00 | 30,900.00 | 31,550.00 | 31,550.00 | -0.16% | 1,150 |
| Apr 28, 2026 | 31,600.00 | 31,800.00 | 31,250.00 | 31,600.00 | 31,600.00 | -0.16% | 772 |
| Apr 27, 2026 | 31,500.00 | 31,800.00 | 31,200.00 | 31,650.00 | 31,650.00 | 0.96% | 1,360 |
| Apr 24, 2026 | 31,700.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | -0.48% | 1,119 |
| Apr 23, 2026 | 31,700.00 | 31,850.00 | 31,400.00 | 31,500.00 | 31,500.00 | -0.32% | 632 |
| Apr 22, 2026 | 31,650.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | -0.32% | 228 |
| Apr 21, 2026 | 32,500.00 | 32,500.00 | 31,700.00 | 31,700.00 | 31,700.00 | -3.50% | 1,913 |
| Apr 20, 2026 | 32,950.00 | 32,950.00 | 32,000.00 | 32,850.00 | 32,850.00 | - | 1,898 |
| Apr 17, 2026 | 32,650.00 | 32,850.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.31% | 390 |
| Apr 16, 2026 | 32,700.00 | 32,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 0.15% | 1,339 |
| Apr 15, 2026 | 32,600.00 | 32,750.00 | 32,100.00 | 32,700.00 | 32,700.00 | - | 3,687 |
| Apr 14, 2026 | 32,700.00 | 32,700.00 | 32,100.00 | 32,700.00 | 32,700.00 | - | 1,508 |
| Apr 13, 2026 | 32,050.00 | 32,700.00 | 31,500.00 | 32,700.00 | 32,700.00 | 2.35% | 2,009 |
| Apr 10, 2026 | 30,850.00 | 32,250.00 | 30,850.00 | 31,950.00 | 31,950.00 | 1.75% | 2,695 |
| Apr 9, 2026 | 31,650.00 | 31,650.00 | 31,100.00 | 31,400.00 | 31,400.00 | -0.95% | 222 |
| Apr 8, 2026 | 31,700.00 | 32,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | - | 4,169 |
| Apr 7, 2026 | 31,700.00 | 31,750.00 | 31,300.00 | 31,700.00 | 31,700.00 | - | 1,590 |
| Apr 6, 2026 | 31,850.00 | 31,850.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.47% | 847 |
| Apr 3, 2026 | 31,550.00 | 32,000.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.95% | 1,061 |
| Apr 2, 2026 | 33,000.00 | 33,000.00 | 31,550.00 | 31,550.00 | 31,550.00 | -4.39% | 2,387 |
| Apr 1, 2026 | 31,850.00 | 33,000.00 | 31,350.00 | 33,000.00 | 33,000.00 | 3.77% | 2,336 |
| Mar 31, 2026 | 32,050.00 | 32,050.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.93% | 2,619 |
| Mar 30, 2026 | 31,900.00 | 32,150.00 | 31,600.00 | 32,100.00 | 32,100.00 | 1.26% | 2,397 |
| Mar 27, 2026 | 30,750.00 | 32,150.00 | 30,750.00 | 31,700.00 | 31,700.00 | -1.09% | 1,866 |
| Mar 26, 2026 | 32,200.00 | 32,900.00 | 31,400.00 | 32,050.00 | 32,050.00 | 0.94% | 2,728 |
| Mar 25, 2026 | 31,300.00 | 32,050.00 | 31,250.00 | 31,750.00 | 31,750.00 | 1.11% | 2,496 |
| Mar 24, 2026 | 31,550.00 | 31,550.00 | 30,950.00 | 31,400.00 | 31,400.00 | 0.16% | 931 |
| Mar 23, 2026 | 32,050.00 | 32,050.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.18% | 3,242 |
| Mar 20, 2026 | 31,250.00 | 32,150.00 | 31,250.00 | 32,050.00 | 32,050.00 | 2.56% | 1,746 |
| Mar 19, 2026 | 31,600.00 | 31,600.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.11% | 2,152 |
| Mar 18, 2026 | 32,350.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | -2.32% | 12,057 |
| Mar 17, 2026 | 32,500.00 | 32,550.00 | 32,100.00 | 32,350.00 | 32,350.00 | -0.46% | 1,714 |
| Mar 16, 2026 | 33,050.00 | 33,300.00 | 32,350.00 | 32,500.00 | 32,500.00 | -1.66% | 3,433 |
| Mar 13, 2026 | 32,900.00 | 33,300.00 | 32,050.00 | 33,050.00 | 33,050.00 | 1.07% | 2,352 |
| Mar 12, 2026 | 32,650.00 | 33,050.00 | 32,500.00 | 32,700.00 | 32,700.00 | 0.15% | 646 |
| Mar 11, 2026 | 33,900.00 | 33,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | -3.97% | 2,381 |
| Mar 10, 2026 | 33,500.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.64% | 3,323 |
| Mar 9, 2026 | 32,650.00 | 33,500.00 | 32,300.00 | 33,450.00 | 33,450.00 | -1.33% | 3,327 |
| Mar 6, 2026 | 33,800.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 0.44% | 502 |
| Mar 5, 2026 | 33,550.00 | 34,500.00 | 32,850.00 | 33,750.00 | 33,750.00 | 1.50% | 6,332 |
| Mar 4, 2026 | 35,050.00 | 36,000.00 | 31,750.00 | 33,250.00 | 33,250.00 | -8.40% | 6,227 |
| Mar 3, 2026 | 35,500.00 | 36,300.00 | 34,850.00 | 36,300.00 | 36,300.00 | 2.25% | 1,624 |
| Feb 27, 2026 | 35,800.00 | 35,800.00 | 34,950.00 | 35,500.00 | 35,500.00 | -0.84% | 2,094 |
| Feb 26, 2026 | 36,450.00 | 36,450.00 | 35,100.00 | 35,800.00 | 35,800.00 | -1.78% | 2,001 |
| Feb 25, 2026 | 36,300.00 | 36,450.00 | 35,600.00 | 36,450.00 | 36,450.00 | 0.83% | 7,160 |
| Feb 24, 2026 | 35,750.00 | 36,400.00 | 35,200.00 | 36,150.00 | 36,150.00 | 1.12% | 7,212 |