Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea
· Delayed Price · Currency is KRW 31,250
-350 (-1.11%)
Last updated: Apr 29, 2026, 1:59 PM KST
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,339 |
| 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 | - | 1,508 |
| 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 |
| Apr 9, 2026 | 31,650.00 | 31,650.00 | 31,100.00 | 31,400.00 | 31,400.00 | -0.95% | 222 |
| Apr 8, 2026 | 31,700.00 | 32,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | - | 4,169 |
| Apr 7, 2026 | 31,700.00 | 31,750.00 | 31,300.00 | 31,700.00 | 31,700.00 | - | 1,590 |
| Apr 6, 2026 | 31,850.00 | 31,850.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.47% | 847 |
| Apr 3, 2026 | 31,550.00 | 32,000.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.95% | 1,061 |
| Apr 2, 2026 | 33,000.00 | 33,000.00 | 31,550.00 | 31,550.00 | 31,550.00 | -4.39% | 2,387 |
| Apr 1, 2026 | 31,850.00 | 33,000.00 | 31,350.00 | 33,000.00 | 33,000.00 | 3.77% | 2,336 |
| Mar 31, 2026 | 32,050.00 | 32,050.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.93% | 2,619 |
| Mar 30, 2026 | 31,900.00 | 32,150.00 | 31,600.00 | 32,100.00 | 32,100.00 | 1.26% | 2,397 |
| Mar 27, 2026 | 30,750.00 | 32,150.00 | 30,750.00 | 31,700.00 | 31,700.00 | -1.09% | 1,866 |
| Mar 26, 2026 | 32,200.00 | 32,900.00 | 31,400.00 | 32,050.00 | 32,050.00 | 0.94% | 2,728 |
| Mar 25, 2026 | 31,300.00 | 32,050.00 | 31,250.00 | 31,750.00 | 31,750.00 | 1.11% | 2,496 |
| Mar 24, 2026 | 31,550.00 | 31,550.00 | 30,950.00 | 31,400.00 | 31,400.00 | 0.16% | 931 |
| Mar 23, 2026 | 32,050.00 | 32,050.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.18% | 3,242 |
| Mar 20, 2026 | 31,250.00 | 32,150.00 | 31,250.00 | 32,050.00 | 32,050.00 | 2.56% | 1,746 |
| Mar 19, 2026 | 31,600.00 | 31,600.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.11% | 2,152 |
| Mar 18, 2026 | 32,350.00 | 32,350.00 | 31,000.00 | 31,600.00 | 31,600.00 | -2.32% | 12,057 |
| Mar 17, 2026 | 32,500.00 | 32,550.00 | 32,100.00 | 32,350.00 | 32,350.00 | -0.46% | 1,714 |
| Mar 16, 2026 | 33,050.00 | 33,300.00 | 32,350.00 | 32,500.00 | 32,500.00 | -1.66% | 3,433 |
| Mar 13, 2026 | 32,900.00 | 33,300.00 | 32,050.00 | 33,050.00 | 33,050.00 | 1.07% | 2,352 |
| Mar 12, 2026 | 32,650.00 | 33,050.00 | 32,500.00 | 32,700.00 | 32,700.00 | 0.15% | 646 |
| Mar 11, 2026 | 33,900.00 | 33,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | -3.97% | 2,381 |
| Mar 10, 2026 | 33,500.00 | 34,000.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.64% | 3,323 |
| 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 |