Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 25,600
-500 (-1.92%)
Last updated: Jun 24, 2026, 1:45 PM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25,900.00 | 26,350.00 | 25,750.00 | 26,000.00 | 26,000.00 | - | 813 |
| Jun 16, 2026 | 26,300.00 | 26,400.00 | 25,900.00 | 26,000.00 | 26,000.00 | -1.14% | 2,243 |
| Jun 15, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 26,300.00 | 26,300.00 | 3.54% | 2,945 |
| Jun 12, 2026 | 25,500.00 | 25,850.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.59% | 2,147 |
| Jun 11, 2026 | 25,800.00 | 25,850.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.20% | 1,389 |
| Jun 10, 2026 | 25,650.00 | 25,650.00 | 25,450.00 | 25,600.00 | 25,600.00 | - | 489 |
| Jun 9, 2026 | 26,000.00 | 26,150.00 | 25,350.00 | 25,600.00 | 25,600.00 | -0.39% | 1,272 |
| Jun 8, 2026 | 26,250.00 | 26,250.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.10% | 424 |
| Jun 5, 2026 | 26,700.00 | 26,725.00 | 26,100.00 | 26,250.00 | 26,250.00 | -1.13% | 1,041 |
| Jun 4, 2026 | 26,550.00 | 27,250.00 | 26,350.00 | 26,550.00 | 26,550.00 | - | 726 |
| Jun 2, 2026 | 27,200.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | -0.93% | 1,241 |
| Jun 1, 2026 | 27,650.00 | 27,650.00 | 26,400.00 | 26,800.00 | 26,800.00 | -2.01% | 1,436 |
| May 29, 2026 | 27,850.00 | 29,200.00 | 27,350.00 | 27,350.00 | 27,350.00 | -3.53% | 2,752 |
| May 28, 2026 | 28,350.00 | 28,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | - | 1,046 |
| May 27, 2026 | 28,200.00 | 28,900.00 | 28,150.00 | 28,350.00 | 28,350.00 | 0.35% | 2,388 |
| May 26, 2026 | 28,400.00 | 28,550.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.53% | 1,650 |
| May 22, 2026 | 28,300.00 | 29,000.00 | 27,950.00 | 28,400.00 | 28,400.00 | 0.35% | 2,803 |
| May 21, 2026 | 28,800.00 | 29,250.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.05% | 861 |
| May 20, 2026 | 28,450.00 | 28,600.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.52% | 545 |
| May 19, 2026 | 28,800.00 | 28,800.00 | 28,450.00 | 28,750.00 | 28,750.00 | -0.17% | 339 |
| May 18, 2026 | 28,850.00 | 29,350.00 | 28,700.00 | 28,800.00 | 28,800.00 | -2.21% | 2,075 |
| May 15, 2026 | 29,650.00 | 29,775.00 | 29,100.00 | 29,450.00 | 29,450.00 | -0.17% | 1,251 |
| May 14, 2026 | 29,850.00 | 30,000.00 | 28,750.00 | 29,500.00 | 29,500.00 | -0.67% | 1,500 |
| May 13, 2026 | 29,950.00 | 30,050.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.00% | 1,585 |
| May 12, 2026 | 30,500.00 | 30,600.00 | 29,800.00 | 30,000.00 | 30,000.00 | -1.64% | 3,958 |
| May 11, 2026 | 31,450.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.61% | 481 |
| May 8, 2026 | 31,550.00 | 31,550.00 | 30,700.00 | 31,000.00 | 31,000.00 | -1.90% | 845 |
| May 7, 2026 | 31,350.00 | 31,600.00 | 30,300.00 | 31,600.00 | 31,600.00 | 0.80% | 1,664 |
| 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% | 1,326 |
| 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% | 1,340 |
| 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 | - | 1,819 |
| 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 |