Sam Jung Pulp Co.,Ltd. (KRX:009770)
South Korea
· Delayed Price · Currency is KRW 32,050
+50 (0.16%)
At close: Dec 5, 2025
Sam Jung Pulp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 29,450.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 1.55% | 1,398 |
| Oct 1, 2025 | 29,250.00 | 29,300.00 | 28,900.00 | 28,950.00 | 28,950.00 | -1.03% | 1,960 |
| Sep 30, 2025 | 29,200.00 | 29,400.00 | 29,000.00 | 29,250.00 | 29,250.00 | - | 5,712 |
| Sep 29, 2025 | 28,150.00 | 29,250.00 | 28,150.00 | 29,250.00 | 29,250.00 | 3.91% | 5,503 |
| Sep 26, 2025 | 27,900.00 | 28,450.00 | 27,900.00 | 28,150.00 | 28,150.00 | -0.18% | 3,724 |
| Sep 25, 2025 | 27,800.00 | 28,200.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.44% | 9,948 |
| Sep 24, 2025 | 27,700.00 | 28,000.00 | 27,600.00 | 27,800.00 | 27,800.00 | 0.36% | 2,363 |
| Sep 23, 2025 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | - | 1,795 |
| Sep 22, 2025 | 27,400.00 | 27,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 3,356 |