Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 26,000
-700 (-2.62%)
Oct 30, 2026, 3:30 PM KST
Sam Jung Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26,700.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | -2.62% | 825 |
| Oct 29, 2026 | 26,750.00 | 26,750.00 | 26,150.00 | 26,700.00 | 26,700.00 | 0.95% | 3,717 |
| Oct 28, 2026 | 26,800.00 | 27,200.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.31% | 4,754 |
| Oct 27, 2026 | 26,400.00 | 26,850.00 | 26,250.00 | 26,800.00 | 26,800.00 | 2.88% | 3,948 |
| Oct 26, 2026 | 26,700.00 | 26,700.00 | 26,050.00 | 26,050.00 | 26,050.00 | -2.43% | 490 |
| Oct 23, 2026 | 27,650.00 | 28,400.00 | 26,700.00 | 26,700.00 | 26,700.00 | -3.61% | 917 |
| Oct 22, 2026 | 27,850.00 | 27,850.00 | 26,750.00 | 27,700.00 | 27,700.00 | - | 2,596 |
| Oct 21, 2026 | 27,750.00 | 27,750.00 | 26,750.00 | 27,700.00 | 27,700.00 | -0.18% | 11,247 |
| Oct 20, 2026 | 27,550.00 | 28,400.00 | 26,750.00 | 27,750.00 | 27,750.00 | 0.36% | 5,115 |
| Oct 19, 2026 | 27,350.00 | 27,650.00 | 26,300.00 | 27,650.00 | 27,650.00 | 0.36% | 4,109 |
| Oct 16, 2026 | 27,400.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | -0.54% | 3,843 |
| Oct 15, 2026 | 27,700.00 | 27,700.00 | 26,650.00 | 27,700.00 | 27,700.00 | - | 2,629 |
| Oct 14, 2026 | 27,350.00 | 27,850.00 | 26,850.00 | 27,700.00 | 27,700.00 | 2.03% | 8,459 |
| Oct 13, 2026 | 27,350.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | -0.91% | 7,183 |
| Oct 12, 2026 | 28,000.00 | 28,000.00 | 26,850.00 | 27,400.00 | 27,400.00 | - | 5,572 |
| Oct 8, 2026 | 28,850.00 | 28,850.00 | 27,350.00 | 27,400.00 | 27,400.00 | -1.44% | 2,342 |
| Oct 7, 2026 | 27,900.00 | 27,900.00 | 27,450.00 | 27,800.00 | 27,800.00 | -0.36% | 515 |
| Oct 6, 2026 | 27,850.00 | 27,900.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1.45% | 3,156 |
| Oct 2, 2026 | 28,250.00 | 28,500.00 | 27,300.00 | 27,500.00 | 27,500.00 | 0.18% | 3,955 |
| Oct 1, 2026 | 27,750.00 | 27,750.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.08% | 1,913 |
| Sep 30, 2026 | 28,250.00 | 28,250.00 | 27,250.00 | 27,750.00 | 27,750.00 | -0.89% | 1,388 |
| Sep 29, 2026 | 28,200.00 | 28,200.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1.08% | 1,227 |
| Sep 28, 2026 | 27,450.00 | 27,900.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.47% | 1,670 |
| Sep 23, 2026 | 28,000.00 | 28,150.00 | 27,250.00 | 27,300.00 | 27,300.00 | -1.09% | 1,064 |
| Sep 22, 2026 | 28,450.00 | 28,450.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 857 |
| Sep 21, 2026 | 28,000.00 | 28,000.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1.09% | 750 |
| 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% | 1,278 |
| 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% | 357 |
| 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% | 1,392 |