Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 27,650
-150 (-0.54%)
At close: Sep 18, 2026
Sam Jung Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27,950.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.72% | 997 |
| Sep 17, 2026 | 28,050.00 | 28,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | -1.42% | 1,274 |
| Sep 16, 2026 | 28,250.00 | 28,600.00 | 27,550.00 | 28,200.00 | 28,200.00 | -0.18% | 3,015 |
| Sep 15, 2026 | 27,950.00 | 28,250.00 | 27,500.00 | 28,250.00 | 28,250.00 | 1.07% | 712 |
| Sep 14, 2026 | 28,100.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 0.18% | 83 |
| Sep 11, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | - | 502 |
| Sep 10, 2026 | 27,950.00 | 27,950.00 | 27,750.00 | 27,900.00 | 27,900.00 | -0.18% | 105 |
| Sep 9, 2026 | 28,350.00 | 28,800.00 | 27,400.00 | 27,950.00 | 27,950.00 | -1.41% | 1,684 |
| Sep 8, 2026 | 28,000.00 | 28,350.00 | 27,850.00 | 28,350.00 | 28,350.00 | 1.25% | 587 |
| Sep 7, 2026 | 28,300.00 | 28,900.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.06% | 1,190 |
| Sep 4, 2026 | 27,950.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.25% | 1,124 |
| Sep 3, 2026 | 27,950.00 | 27,950.00 | 27,700.00 | 27,950.00 | 27,950.00 | 0.18% | 61 |
| Sep 2, 2026 | 27,850.00 | 27,900.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.54% | 341 |
| Sep 1, 2026 | 27,750.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | - | 874 |
| Aug 31, 2026 | 28,200.00 | 28,250.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.77% | 2,638 |
| 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 |