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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	32,400	32,050	32,050	32,400	31,650	3,192
December 04, 2025	32,400	32,000	32,000	32,400	31,650	2,946
December 03, 2025	31,950	32,150	32,150	32,350	31,300	9,746
December 02, 2025	31,600	31,550	31,550	32,000	31,100	3,997
December 01, 2025	31,400	31,550	31,550	31,550	31,000	5,208
November 28, 2025	30,500	31,100	31,100	31,100	30,500	2,950
November 27, 2025	30,600	30,600	30,600	30,650	30,000	1,642
November 26, 2025	30,100	30,350	30,350	30,650	30,100	1,567
November 25, 2025	30,300	30,100	30,100	30,900	29,850	12,295
November 24, 2025	29,750	30,300	30,300	30,400	29,750	6,012
November 21, 2025	30,000	29,750	29,750	30,300	29,750	4,661
November 20, 2025	30,350	30,500	30,500	31,100	30,050	8,196
November 19, 2025	30,000	30,500	30,500	30,800	29,750	18,756
November 18, 2025	30,550	30,050	30,050	30,650	30,050	4,435
November 17, 2025	32,850	30,550	30,550	32,850	30,550	7,128
November 14, 2025	29,800	32,850	32,850	33,500	29,600	18,877
November 13, 2025	29,300	29,800	29,800	29,800	29,250	3,611
November 12, 2025	29,500	29,300	29,300	29,600	29,100	512
November 11, 2025	28,950	29,150	29,150	29,250	28,900	960
November 10, 2025	29,150	28,950	28,950	29,350	28,950	2,576
November 07, 2025	28,400	29,150	29,150	29,150	28,400	3,007
November 06, 2025	28,950	28,750	28,750	29,000	28,550	4,454
November 05, 2025	29,150	28,950	28,950	29,150	28,300	11,066
November 04, 2025	29,250	28,300	28,300	29,250	28,300	515
November 03, 2025	29,100	29,250	29,250	29,400	28,800	4,887
October 31, 2025	29,000	29,000	29,000	29,500	28,850	12,632
October 30, 2025	29,350	29,000	29,000	29,400	28,975	665
October 29, 2025	29,150	29,350	29,350	29,350	28,950	1,147
October 28, 2025	29,650	29,150	29,150	29,650	28,900	4,126
October 27, 2025	28,550	29,650	29,650	29,650	28,300	2,853
October 24, 2025	29,000	28,550	28,550	29,200	28,550	1,324
October 23, 2025	29,150	29,000	29,000	29,350	28,950	3,319
October 22, 2025	29,100	29,200	29,200	29,200	28,800	1,558
October 21, 2025	29,050	29,050	29,050	29,500	28,800	2,204
October 20, 2025	29,150	29,050	29,050	29,150	28,500	3,122
October 17, 2025	28,850	28,750	28,750	29,000	28,650	1,053
October 16, 2025	28,850	28,800	28,800	29,000	28,650	1,212
October 15, 2025	29,150	28,850	28,850	29,150	28,750	1,973
October 14, 2025	29,600	28,900	28,900	29,600	28,900	6,946
October 13, 2025	29,350	29,600	29,600	29,600	28,850	2,418
October 10, 2025	29,400	29,350	29,350	29,750	29,000	3,014
October 02, 2025	29,450	29,400	29,400	29,600	28,750	1,398
October 01, 2025	29,250	28,950	28,950	29,300	28,900	1,960
September 30, 2025	29,200	29,250	29,250	29,400	29,000	5,809
September 29, 2025	28,150	29,250	29,250	29,250	28,150	5,503
September 26, 2025	27,900	28,150	28,150	28,450	27,900	3,724
September 25, 2025	27,800	28,200	28,200	28,200	27,700	9,948
September 24, 2025	27,700	27,800	27,800	28,000	27,600	2,363
September 23, 2025	27,900	27,700	27,700	27,900	27,500	1,795
September 22, 2025	27,400	27,700	27,700	27,700	27,300	3,372
September 19, 2025	27,850	27,500	27,500	27,850	27,100	2,871
September 18, 2025	27,500	27,650	27,650	27,800	27,350	2,615
September 17, 2025	27,650	27,650	27,650	27,650	27,300	1,475
September 16, 2025	27,700	27,650	27,650	28,150	27,500	7,399
September 15, 2025	27,350	27,950	27,950	28,200	27,200	22,865
September 12, 2025	27,000	27,300	27,300	27,600	27,000	1,893
September 11, 2025	27,200	27,000	27,000	27,400	26,900	2,405
September 10, 2025	27,150	27,100	27,100	27,450	27,050	3,312
September 09, 2025	27,600	27,200	27,200	27,600	27,000	1,162
September 08, 2025	27,100	27,150	27,150	27,400	26,850	3,055

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