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

31,500.00

-100(-0.32%)

Updated at April 23 03:30PM

Currency In KRW

009770.KS Historical Return

If you invested ₩1000 in Sam Jung Pulp Co.,Ltd. (009770.KS) 10 years ago, it would be worth ₩1,046.44 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,077.2, while ₩1000 invested 1 year ago would be worth ₩1,206.9. This corresponds to total returns of 4.64%, 7.72%, 20.69%, respectively, with annualized returns of 0.45%, 1.5%, 20.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

009770.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	31,650	31,600	31,600	32,000	31,300	253
April 21, 2026	32,500	31,700	31,700	32,500	31,700	1,974
April 20, 2026	32,950	32,850	32,850	32,950	32,000	1,898
April 17, 2026	32,650	32,850	32,850	32,850	32,300	431
April 16, 2026	32,700	32,750	32,750	32,800	32,300	1,340
April 15, 2026	32,600	32,700	32,700	32,750	32,100	3,720
April 14, 2026	32,700	32,700	32,700	32,700	32,100	1,508
April 13, 2026	32,050	32,700	32,700	32,700	31,500	2,009
April 10, 2026	30,850	31,950	31,950	32,250	30,850	2,693
April 09, 2026	31,650	31,400	31,400	31,650	31,100	233
April 08, 2026	31,700	31,700	31,700	32,000	31,100	4,208
April 07, 2026	31,700	31,700	31,700	31,750	31,300	1,594
April 06, 2026	31,850	31,700	31,700	31,850	31,250	855
April 03, 2026	31,550	31,850	31,850	32,000	31,400	1,164
April 02, 2026	33,000	31,550	31,550	33,000	31,550	2,426
April 01, 2026	31,850	33,000	33,000	33,000	31,350	2,381
March 31, 2026	32,050	31,800	31,800	32,050	31,350	2,753
March 30, 2026	31,900	32,100	32,100	32,150	31,600	2,431
March 27, 2026	30,750	31,700	31,700	32,150	30,750	1,882
March 26, 2026	32,200	32,050	32,050	32,900	31,400	2,776
March 25, 2026	31,300	31,750	31,750	32,050	31,250	2,533
March 24, 2026	31,550	31,400	31,400	31,550	30,950	931
March 23, 2026	32,050	31,350	31,350	32,050	31,250	3,284
March 20, 2026	31,250	32,050	32,050	32,150	31,250	1,751
March 19, 2026	31,600	31,250	31,250	31,600	31,050	2,195
March 18, 2026	32,350	31,600	31,600	32,350	31,000	12,047
March 17, 2026	32,500	32,350	32,350	32,550	32,100	1,722
March 16, 2026	33,050	32,500	32,500	33,300	32,350	3,455
March 13, 2026	32,900	33,050	33,050	33,300	32,050	2,366
March 12, 2026	32,650	32,700	32,700	33,050	32,500	647
March 11, 2026	33,900	32,650	32,650	33,900	32,650	2,381
March 10, 2026	33,500	32,950	34,000	33,500	32,800	2,717
March 09, 2026	32,650	33,450	33,450	33,500	32,300	3,327
March 06, 2026	33,800	33,900	33,900	33,900	33,000	502
March 05, 2026	33,550	33,750	33,750	34,500	32,850	6,416
March 04, 2026	35,050	33,200	33,250	36,000	31,750	5,236
March 03, 2026	35,500	36,300	36,300	36,300	34,850	1,686
February 27, 2026	35,800	35,500	35,500	35,800	34,950	2,115
February 26, 2026	36,450	35,800	35,800	36,450	35,100	2,015
February 25, 2026	36,300	36,450	36,450	36,450	35,600	7,299
February 24, 2026	35,750	36,150	36,150	36,400	35,200	7,320
February 23, 2026	35,400	35,750	35,750	35,800	35,100	5,449
February 20, 2026	35,100	35,450	35,450	35,600	33,750	6,834
February 19, 2026	35,350	35,100	35,100	35,650	34,600	6,575
February 13, 2026	35,850	35,350	35,350	35,850	33,100	2,665
February 12, 2026	33,550	35,500	35,500	35,750	33,200	9,300
February 11, 2026	33,150	33,200	33,200	33,450	33,000	783
February 10, 2026	33,150	33,000	33,000	33,150	32,900	674
February 09, 2026	33,250	32,900	32,900	33,250	32,900	447
February 06, 2026	32,900	32,850	32,850	33,200	32,050	4,161
February 05, 2026	32,250	32,900	32,900	32,950	32,250	1,428
February 04, 2026	32,000	32,250	32,250	32,550	31,850	1,853
February 03, 2026	32,600	32,000	32,000	32,650	32,000	5,393
February 02, 2026	32,400	32,650	32,650	32,650	31,750	6,020
January 30, 2026	32,650	32,450	32,450	33,200	32,200	3,752
January 29, 2026	32,900	32,650	32,650	33,100	32,400	3,613
January 28, 2026	32,600	32,900	32,900	33,000	32,300	5,871
January 27, 2026	31,500	32,550	32,550	32,650	31,350	6,371
January 26, 2026	30,800	31,500	31,500	31,600	30,700	2,495
January 23, 2026	30,950	30,750	30,750	30,950	30,550	1,258