Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea
· Delayed Price · Currency is KRW 33,450
-450 (-1.33%)
At close: Mar 9, 2026
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32,650.00 | 33,500.00 | 32,300.00 | 33,450.00 | 33,450.00 | -1.33% | 3,327 |
| Mar 6, 2026 | 33,800.00 | 33,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | 0.44% | 502 |
| Mar 5, 2026 | 33,550.00 | 34,500.00 | 32,850.00 | 33,750.00 | 33,750.00 | 1.50% | 6,332 |
| Mar 4, 2026 | 35,050.00 | 36,000.00 | 31,750.00 | 33,250.00 | 33,250.00 | -8.40% | 6,227 |
| Mar 3, 2026 | 35,500.00 | 36,300.00 | 34,850.00 | 36,300.00 | 36,300.00 | 2.25% | 1,624 |
| Feb 27, 2026 | 35,800.00 | 35,800.00 | 34,950.00 | 35,500.00 | 35,500.00 | -0.84% | 2,094 |
| Feb 26, 2026 | 36,450.00 | 36,450.00 | 35,100.00 | 35,800.00 | 35,800.00 | -1.78% | 2,001 |
| Feb 25, 2026 | 36,300.00 | 36,450.00 | 35,600.00 | 36,450.00 | 36,450.00 | 0.83% | 7,160 |
| Feb 24, 2026 | 35,750.00 | 36,400.00 | 35,200.00 | 36,150.00 | 36,150.00 | 1.12% | 7,212 |
| Feb 23, 2026 | 35,400.00 | 35,800.00 | 35,100.00 | 35,750.00 | 35,750.00 | 0.85% | 5,449 |
| Feb 20, 2026 | 35,100.00 | 35,600.00 | 33,750.00 | 35,450.00 | 35,450.00 | 1.00% | 6,834 |
| Feb 19, 2026 | 35,350.00 | 35,650.00 | 34,600.00 | 35,100.00 | 35,100.00 | -0.71% | 6,575 |
| Feb 13, 2026 | 35,850.00 | 35,850.00 | 33,100.00 | 35,350.00 | 35,350.00 | -0.42% | 2,665 |
| Feb 12, 2026 | 33,550.00 | 35,750.00 | 33,200.00 | 35,500.00 | 35,500.00 | 6.93% | 9,300 |
| Feb 11, 2026 | 33,150.00 | 33,450.00 | 33,000.00 | 33,200.00 | 33,200.00 | 0.61% | 783 |
| Feb 10, 2026 | 33,150.00 | 33,150.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.30% | 661 |
| Feb 9, 2026 | 33,250.00 | 33,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.15% | 447 |
| Feb 6, 2026 | 32,900.00 | 33,200.00 | 32,050.00 | 32,850.00 | 32,850.00 | -0.15% | 4,096 |
| Feb 5, 2026 | 32,250.00 | 32,950.00 | 32,250.00 | 32,900.00 | 32,900.00 | 2.02% | 1,418 |
| Feb 4, 2026 | 32,000.00 | 32,550.00 | 31,850.00 | 32,250.00 | 32,250.00 | 0.78% | 1,853 |
| Feb 3, 2026 | 32,600.00 | 32,650.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.99% | 4,801 |
| Feb 2, 2026 | 32,400.00 | 32,650.00 | 31,750.00 | 32,650.00 | 32,650.00 | 0.62% | 6,020 |
| Jan 30, 2026 | 32,650.00 | 33,200.00 | 32,200.00 | 32,450.00 | 32,450.00 | -0.61% | 3,736 |
| Jan 29, 2026 | 32,900.00 | 33,100.00 | 32,400.00 | 32,650.00 | 32,650.00 | -0.76% | 3,597 |
| Jan 28, 2026 | 32,600.00 | 33,000.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.08% | 5,871 |
| Jan 27, 2026 | 31,500.00 | 32,650.00 | 31,350.00 | 32,550.00 | 32,550.00 | 3.33% | 6,318 |
| Jan 26, 2026 | 30,800.00 | 31,600.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.44% | 2,491 |
| Jan 23, 2026 | 30,950.00 | 30,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | -1.44% | 1,258 |
| Jan 22, 2026 | 30,900.00 | 31,200.00 | 30,450.00 | 31,200.00 | 31,200.00 | - | 821 |
| Jan 21, 2026 | 31,200.00 | 31,200.00 | 30,350.00 | 31,200.00 | 31,200.00 | 0.97% | 2,619 |
| Jan 20, 2026 | 30,700.00 | 30,950.00 | 30,650.00 | 30,900.00 | 30,900.00 | 0.49% | 1,468 |
| Jan 19, 2026 | 30,500.00 | 31,150.00 | 30,500.00 | 30,750.00 | 30,750.00 | 0.82% | 4,591 |
| Jan 16, 2026 | 30,200.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 1.33% | 2,005 |
| Jan 15, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.43% | 284 |
| Jan 14, 2026 | 30,150.00 | 30,850.00 | 29,800.00 | 30,850.00 | 30,850.00 | 0.49% | 2,475 |
| Jan 13, 2026 | 30,850.00 | 31,150.00 | 30,650.00 | 30,700.00 | 30,700.00 | -1.92% | 1,302 |
| Jan 12, 2026 | 29,750.00 | 31,400.00 | 29,600.00 | 31,300.00 | 31,300.00 | 4.86% | 4,345 |
| Jan 9, 2026 | 30,400.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.81% | 2,139 |
| Jan 8, 2026 | 30,450.00 | 30,450.00 | 29,750.00 | 30,400.00 | 30,400.00 | -0.16% | 5,000 |
| Jan 7, 2026 | 30,150.00 | 30,450.00 | 29,700.00 | 30,450.00 | 30,450.00 | 1.00% | 4,979 |
| Jan 6, 2026 | 30,050.00 | 30,500.00 | 29,850.00 | 30,150.00 | 30,150.00 | 0.33% | 2,218 |
| Jan 5, 2026 | 30,450.00 | 30,450.00 | 29,700.00 | 30,050.00 | 30,050.00 | -1.31% | 6,091 |
| Jan 2, 2026 | 31,100.00 | 31,100.00 | 30,200.00 | 30,450.00 | 30,450.00 | -2.09% | 2,469 |
| Dec 30, 2025 | 31,400.00 | 31,900.00 | 31,050.00 | 31,100.00 | 31,100.00 | -1.58% | 2,805 |
| Dec 29, 2025 | 31,350.00 | 31,600.00 | 31,050.00 | 31,600.00 | 31,600.00 | - | 1,078 |
| Dec 26, 2025 | 31,350.00 | 31,850.00 | 31,300.00 | 31,600.00 | 31,600.00 | -0.47% | 3,147 |
| Dec 24, 2025 | 31,750.00 | 32,100.00 | 31,300.00 | 31,750.00 | 31,750.00 | - | 1,969 |
| Dec 23, 2025 | 32,150.00 | 32,150.00 | 31,500.00 | 31,750.00 | 31,750.00 | -0.63% | 1,522 |
| Dec 22, 2025 | 32,000.00 | 32,200.00 | 31,450.00 | 31,950.00 | 31,950.00 | -0.16% | 4,859 |
| Dec 19, 2025 | 32,000.00 | 32,400.00 | 31,650.00 | 32,000.00 | 32,000.00 | - | 5,132 |
| Dec 18, 2025 | 32,000.00 | 32,100.00 | 31,400.00 | 32,000.00 | 32,000.00 | - | 3,609 |
| Dec 17, 2025 | 32,400.00 | 32,400.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 6,116 |
| Dec 16, 2025 | 32,300.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.78% | 4,335 |
| Dec 15, 2025 | 32,150.00 | 32,200.00 | 31,700.00 | 32,050.00 | 32,050.00 | 0.94% | 3,118 |
| Dec 12, 2025 | 31,500.00 | 32,050.00 | 29,900.00 | 31,750.00 | 31,750.00 | 0.63% | 5,856 |
| Dec 11, 2025 | 31,300.00 | 31,900.00 | 31,200.00 | 31,550.00 | 31,550.00 | 0.80% | 5,466 |
| Dec 10, 2025 | 31,450.00 | 32,100.00 | 30,950.00 | 31,300.00 | 31,300.00 | -1.73% | 6,021 |
| Dec 9, 2025 | 32,150.00 | 32,150.00 | 31,450.00 | 31,850.00 | 31,850.00 | -0.16% | 7,577 |
| Dec 8, 2025 | 32,100.00 | 32,150.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.47% | 2,973 |
| Dec 5, 2025 | 32,400.00 | 32,400.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.16% | 3,192 |
| Dec 4, 2025 | 32,400.00 | 32,400.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.47% | 2,971 |
| Dec 3, 2025 | 31,950.00 | 32,350.00 | 31,300.00 | 32,150.00 | 32,150.00 | 1.90% | 9,672 |
| Dec 2, 2025 | 31,600.00 | 32,000.00 | 31,100.00 | 31,550.00 | 31,550.00 | - | 3,914 |
| Dec 1, 2025 | 31,400.00 | 31,550.00 | 31,000.00 | 31,550.00 | 31,550.00 | 1.45% | 5,208 |
| Nov 28, 2025 | 30,500.00 | 31,100.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.63% | 2,819 |
| Nov 27, 2025 | 30,600.00 | 30,650.00 | 30,000.00 | 30,600.00 | 30,600.00 | 0.82% | 1,642 |
| Nov 26, 2025 | 30,100.00 | 30,650.00 | 30,100.00 | 30,350.00 | 30,350.00 | 0.83% | 1,556 |
| Nov 25, 2025 | 30,300.00 | 30,900.00 | 29,850.00 | 30,100.00 | 30,100.00 | -0.66% | 12,295 |
| Nov 24, 2025 | 29,750.00 | 30,400.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.85% | 6,012 |
| Nov 21, 2025 | 30,000.00 | 30,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.46% | 4,659 |
| Nov 20, 2025 | 30,350.00 | 31,100.00 | 30,050.00 | 30,500.00 | 30,500.00 | - | 8,196 |
| Nov 19, 2025 | 30,000.00 | 30,800.00 | 29,750.00 | 30,500.00 | 30,500.00 | 1.50% | 18,756 |
| Nov 18, 2025 | 30,550.00 | 30,650.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.64% | 4,435 |
| Nov 17, 2025 | 32,850.00 | 32,850.00 | 30,550.00 | 30,550.00 | 30,550.00 | -7.00% | 7,128 |
| Nov 14, 2025 | 29,800.00 | 33,500.00 | 29,600.00 | 32,850.00 | 32,850.00 | 10.23% | 18,755 |
| Nov 13, 2025 | 29,300.00 | 29,800.00 | 29,250.00 | 29,800.00 | 29,800.00 | 1.71% | 3,324 |
| Nov 12, 2025 | 29,500.00 | 29,600.00 | 29,100.00 | 29,300.00 | 29,300.00 | 0.51% | 512 |
| Nov 11, 2025 | 28,950.00 | 29,250.00 | 28,900.00 | 29,150.00 | 29,150.00 | 0.69% | 960 |
| Nov 10, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.69% | 2,506 |
| Nov 7, 2025 | 28,400.00 | 29,150.00 | 28,400.00 | 29,150.00 | 29,150.00 | 1.39% | 2,992 |
| Nov 6, 2025 | 28,950.00 | 29,000.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.69% | 4,430 |
| Nov 5, 2025 | 29,150.00 | 29,150.00 | 28,300.00 | 28,950.00 | 28,950.00 | 2.30% | 11,066 |
| Nov 4, 2025 | 29,250.00 | 29,250.00 | 28,300.00 | 28,300.00 | 28,300.00 | -3.25% | 471 |
| Nov 3, 2025 | 29,100.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.86% | 4,887 |
| Oct 31, 2025 | 29,000.00 | 29,500.00 | 28,850.00 | 29,000.00 | 29,000.00 | - | 12,632 |
| Oct 30, 2025 | 29,350.00 | 29,400.00 | 28,975.00 | 29,000.00 | 29,000.00 | -1.19% | 665 |
| Oct 29, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 29,350.00 | 29,350.00 | 0.69% | 1,108 |
| Oct 28, 2025 | 29,650.00 | 29,650.00 | 28,900.00 | 29,150.00 | 29,150.00 | -1.69% | 4,126 |
| Oct 27, 2025 | 28,550.00 | 29,650.00 | 28,300.00 | 29,650.00 | 29,650.00 | 3.85% | 2,651 |
| Oct 24, 2025 | 29,000.00 | 29,200.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.55% | 1,285 |
| Oct 23, 2025 | 29,150.00 | 29,350.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.68% | 3,319 |
| Oct 22, 2025 | 29,100.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.52% | 1,538 |
| Oct 21, 2025 | 29,050.00 | 29,500.00 | 28,800.00 | 29,050.00 | 29,050.00 | - | 2,203 |
| Oct 20, 2025 | 29,150.00 | 29,150.00 | 28,500.00 | 29,050.00 | 29,050.00 | 1.04% | 3,122 |
| Oct 17, 2025 | 28,850.00 | 29,000.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.17% | 1,014 |
| Oct 16, 2025 | 28,850.00 | 29,000.00 | 28,650.00 | 28,800.00 | 28,800.00 | -0.17% | 1,212 |
| Oct 15, 2025 | 29,150.00 | 29,150.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.17% | 1,926 |
| Oct 14, 2025 | 29,600.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.36% | 6,926 |
| Oct 13, 2025 | 29,350.00 | 29,600.00 | 28,850.00 | 29,600.00 | 29,600.00 | 0.85% | 2,341 |
| Oct 10, 2025 | 29,400.00 | 29,750.00 | 29,000.00 | 29,350.00 | 29,350.00 | -0.17% | 3,014 |