Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea · Delayed Price · Currency is KRW 26,900
-500 (-1.82%)
Last updated: Aug 6, 2026, 2:18 PM KST
Sam Jung Pulp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 27,050.00 | 27,400.00 | 26,550.00 | 27,150.00 | - | 0.37% | 3,155 |
| 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 |
| 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% | 2,187 |
| Jun 11, 2026 | 25,800.00 | 25,850.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.20% | 1,390 |
| 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% | 429 |
| 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% | 2,760 |
| 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 |