Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 28,250
+500 (1.80%)
At close: Aug 28, 2026
Sam Jung Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 28,000.00 | 28,250.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1.80% | 927 |
| Aug 27, 2026 | 28,600.00 | 28,600.00 | 27,750.00 | 27,750.00 | 27,750.00 | -2.80% | 2,173 |
| Aug 26, 2026 | 28,550.00 | 28,750.00 | 28,100.00 | 28,550.00 | 28,550.00 | - | 1,883 |
| Aug 25, 2026 | 28,700.00 | 28,700.00 | 27,625.00 | 28,550.00 | 28,550.00 | 1.06% | 5,303 |
| Aug 24, 2026 | 28,800.00 | 28,800.00 | 27,950.00 | 28,250.00 | 28,250.00 | -1.91% | 877 |
| Aug 21, 2026 | 28,900.00 | 28,900.00 | 28,050.00 | 28,800.00 | 28,800.00 | -0.17% | 1,082 |
| Aug 20, 2026 | 28,300.00 | 30,000.00 | 27,900.00 | 28,850.00 | 28,850.00 | 3.59% | 3,916 |
| Aug 19, 2026 | 28,050.00 | 28,050.00 | 27,050.00 | 27,850.00 | 27,850.00 | - | 1,002 |
| Aug 18, 2026 | 28,500.00 | 28,950.00 | 27,400.00 | 27,850.00 | 27,850.00 | -2.28% | 1,391 |
| Aug 14, 2026 | 28,350.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 0.53% | 5,960 |
| Aug 13, 2026 | 27,750.00 | 28,350.00 | 27,200.00 | 28,350.00 | 28,350.00 | 2.16% | 7,107 |
| Aug 12, 2026 | 27,500.00 | 27,800.00 | 26,900.00 | 27,750.00 | 27,750.00 | 1.28% | 5,385 |
| Aug 11, 2026 | 27,550.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,400.00 | -0.72% | 1,828 |
| Aug 10, 2026 | 27,150.00 | 27,800.00 | 26,850.00 | 27,600.00 | 27,600.00 | 1.66% | 2,275 |
| Aug 7, 2026 | 26,250.00 | 27,250.00 | 26,250.00 | 27,150.00 | 27,150.00 | 1.12% | 2,055 |
| Aug 6, 2026 | 26,950.00 | 27,450.00 | 26,750.00 | 26,850.00 | 26,850.00 | -2.01% | 2,286 |
| Aug 5, 2026 | 27,050.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 1.29% | 3,820 |
| Aug 4, 2026 | 27,150.00 | 27,300.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.19% | 1,575 |
| Aug 3, 2026 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | -1.82% | 753 |
| Jul 31, 2026 | 27,050.00 | 27,700.00 | 26,150.00 | 27,500.00 | 27,500.00 | 3.97% | 3,508 |
| Jul 30, 2026 | 27,100.00 | 27,100.00 | 25,650.00 | 26,450.00 | 26,450.00 | -2.76% | 2,468 |
| Jul 29, 2026 | 26,800.00 | 27,200.00 | 24,750.00 | 27,200.00 | 27,200.00 | 1.68% | 12,575 |
| Jul 28, 2026 | 27,200.00 | 27,200.00 | 26,200.00 | 26,750.00 | 26,750.00 | -1.65% | 7,039 |
| Jul 27, 2026 | 25,650.00 | 27,200.00 | 25,650.00 | 27,200.00 | 27,200.00 | 2.84% | 3,452 |
| Jul 24, 2026 | 26,650.00 | 27,300.00 | 25,900.00 | 26,450.00 | 26,450.00 | -0.56% | 8,495 |
| Jul 23, 2026 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,600.00 | -0.56% | 601 |
| Jul 22, 2026 | 26,600.00 | 27,000.00 | 26,250.00 | 26,750.00 | 26,750.00 | 0.56% | 4,686 |
| Jul 21, 2026 | 27,250.00 | 27,450.00 | 26,400.00 | 26,600.00 | 26,600.00 | -3.10% | 4,660 |
| Jul 20, 2026 | 27,050.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | - | 2,795 |
| Jul 16, 2026 | 27,500.00 | 27,650.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.44% | 700 |
| Jul 15, 2026 | 27,200.00 | 27,900.00 | 26,700.00 | 27,850.00 | 27,850.00 | 1.64% | 3,390 |
| Jul 14, 2026 | 27,350.00 | 27,500.00 | 26,700.00 | 27,400.00 | 27,400.00 | - | 5,477 |
| Jul 13, 2026 | 27,900.00 | 28,400.00 | 26,850.00 | 27,400.00 | 27,400.00 | -1.44% | 11,128 |
| Jul 10, 2026 | 27,350.00 | 27,850.00 | 26,950.00 | 27,800.00 | 27,800.00 | 0.36% | 3,759 |
| Jul 9, 2026 | 28,000.00 | 28,000.00 | 26,900.00 | 27,700.00 | 27,700.00 | -2.46% | 1,878 |
| Jul 8, 2026 | 26,800.00 | 28,400.00 | 26,500.00 | 28,400.00 | 28,400.00 | 5.58% | 7,653 |
| Jul 7, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | -0.37% | 411 |
| Jul 6, 2026 | 27,050.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | -1.28% | 1,248 |
| Jul 3, 2026 | 26,950.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,350.00 | 0.18% | 389 |
| Jul 2, 2026 | 27,300.00 | 27,300.00 | 26,250.00 | 27,300.00 | 27,300.00 | -0.18% | 898 |
| Jul 1, 2026 | 27,300.00 | 27,800.00 | 26,750.00 | 27,350.00 | 27,350.00 | 0.18% | 1,046 |
| Jun 30, 2026 | 26,800.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 2.06% | 1,162 |
| Jun 29, 2026 | 25,900.00 | 26,900.00 | 25,750.00 | 26,750.00 | 26,750.00 | 3.28% | 1,451 |
| Jun 26, 2026 | 25,250.00 | 25,900.00 | 25,250.00 | 25,900.00 | 25,900.00 | 1.57% | 992 |
| Jun 25, 2026 | 26,200.00 | 26,250.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.86% | 583 |
| Jun 24, 2026 | 25,800.00 | 26,250.00 | 25,500.00 | 26,250.00 | 26,250.00 | 0.57% | 481 |
| Jun 23, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 26,100.00 | 26,100.00 | -0.38% | 283 |
| Jun 22, 2026 | 26,200.00 | 26,200.00 | 25,450.00 | 26,200.00 | 26,200.00 | - | 907 |
| Jun 19, 2026 | 25,600.00 | 26,450.00 | 25,500.00 | 26,200.00 | 26,200.00 | 1.16% | 1,712 |
| Jun 18, 2026 | 25,900.00 | 26,200.00 | 25,450.00 | 25,900.00 | 25,900.00 | -0.38% | 2,963 |