Sam Jung Pulp Co.,Ltd. - 009770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28,400	27,850	27,850	28,400	27,750	765
August 14, 2025	28,350	28,150	28,150	28,600	28,000	1,662
August 13, 2025	28,400	28,350	28,350	28,400	28,000	1,266
August 12, 2025	28,400	28,200	28,200	28,400	28,000	1,365
August 11, 2025	28,450	28,200	28,200	28,450	28,150	871
August 08, 2025	29,050	28,500	28,500	29,050	28,350	2,402
August 07, 2025	29,250	28,850	28,850	29,250	28,800	546
August 06, 2025	29,250	29,000	29,000	29,350	29,000	1,541
August 05, 2025	29,450	29,200	29,200	29,650	29,000	2,981
August 04, 2025	28,950	29,250	29,250	29,450	28,900	4,144
August 01, 2025	30,000	29,450	29,450	30,000	28,800	9,184
July 31, 2025	29,900	30,000	30,000	30,000	29,450	1,808
July 30, 2025	29,750	29,900	29,900	29,900	29,200	1,095
July 29, 2025	29,650	29,400	29,400	29,900	29,100	1,438
July 28, 2025	29,850	29,400	29,400	29,850	29,150	1,328
July 25, 2025	30,100	29,500	29,500	30,100	29,450	1,841
July 24, 2025	30,250	29,850	29,850	30,400	29,650	4,400
July 23, 2025	30,150	30,000	30,000	30,400	29,900	798
July 22, 2025	30,250	30,150	30,150	30,350	29,900	887
July 21, 2025	30,200	30,250	30,250	30,600	30,050	1,587
July 18, 2025	30,400	30,250	30,250	30,450	30,000	1,055
July 17, 2025	30,500	30,450	30,450	30,600	30,000	4,039
July 16, 2025	30,800	30,500	30,500	31,050	30,400	9,257
July 15, 2025	30,500	30,800	30,800	31,100	30,500	937
July 14, 2025	30,950	30,850	30,850	31,900	30,700	3,164
July 11, 2025	30,600	30,900	30,900	31,100	30,450	1,836
July 10, 2025	30,300	30,600	30,600	31,500	30,300	2,710
July 09, 2025	30,350	30,600	30,600	30,700	29,900	2,879
July 08, 2025	30,000	30,050	30,050	30,250	29,800	887
July 07, 2025	30,250	30,000	30,000	30,250	29,950	684
July 04, 2025	30,100	30,350	30,350	30,350	29,650	4,352
July 03, 2025	29,900	30,100	30,100	30,250	29,700	1,395
July 02, 2025	29,850	29,700	29,700	29,900	29,400	1,644
July 01, 2025	29,500	29,850	29,850	30,200	29,400	3,881
June 30, 2025	29,100	29,400	29,400	29,550	29,100	1,742
June 27, 2025	30,250	29,400	29,400	30,250	29,400	3,005
June 26, 2025	30,250	29,950	29,950	30,300	29,950	2,417
June 25, 2025	30,050	30,600	30,600	30,600	29,800	1,658
June 24, 2025	30,550	30,150	30,150	30,550	29,800	4,726
June 23, 2025	29,950	30,200	30,200	30,700	29,500	5,441
June 20, 2025	30,050	29,800	29,800	30,150	29,550	3,312
June 19, 2025	30,300	30,050	30,050	30,500	29,500	8,335
June 18, 2025	29,700	30,300	30,300	30,500	29,700	7,002
June 17, 2025	30,150	30,250	30,250	30,500	30,050	1,930
June 16, 2025	30,150	30,150	30,150	30,700	29,600	9,313
June 13, 2025	30,800	30,150	30,150	31,000	29,950	6,104
June 12, 2025	30,700	30,900	30,900	31,000	30,250	3,498
June 11, 2025	30,800	30,800	30,800	30,850	30,500	1,239
June 10, 2025	30,300	30,800	30,800	30,950	30,300	2,103
June 09, 2025	29,250	30,750	30,750	30,750	29,250	3,968
June 05, 2025	29,200	29,250	29,250	29,800	28,100	4,875
June 04, 2025	28,650	29,200	29,200	29,250	28,650	3,580
June 02, 2025	28,500	28,650	28,650	29,000	28,400	8,010
May 30, 2025	28,700	28,700	28,700	28,750	28,450	984
May 29, 2025	28,300	28,750	28,750	28,850	28,150	6,439
May 28, 2025	27,950	28,300	28,300	28,750	27,950	6,911
May 27, 2025	27,550	27,950	27,950	28,350	27,550	2,309
May 26, 2025	26,800	27,700	27,700	27,900	26,800	5,435
May 23, 2025	26,800	27,250	27,250	27,300	26,725	1,947
May 22, 2025	26,800	26,700	26,700	26,850	26,600	906

Sam Jung Pulp Co.,Ltd. (009770.KS) KSC