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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	9,261
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	31,850	31,850	32,500	31,800	5,574
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
January 22, 2026	30,900	31,200	31,200	31,200	30,450	844
January 21, 2026	31,200	31,200	31,200	31,200	30,350	2,619
January 20, 2026	30,700	30,900	30,900	30,950	30,650	1,537
January 19, 2026	30,500	30,750	30,750	31,150	30,500	4,829
January 16, 2026	30,200	30,500	30,500	30,600	30,000	2,140
January 15, 2026	30,400	30,100	30,100	30,400	30,000	299
January 14, 2026	30,150	30,850	30,850	30,850	29,800	2,475
January 13, 2026	30,850	30,700	30,700	31,150	30,650	1,320
January 12, 2026	29,750	31,300	31,300	31,400	29,600	4,357
January 09, 2026	30,400	29,850	29,850	30,400	29,850	2,150
January 08, 2026	30,450	30,400	30,400	30,450	29,750	5,000
January 07, 2026	30,150	30,450	30,450	30,450	29,700	5,008
January 06, 2026	30,050	30,150	30,150	30,500	29,850	2,210
January 05, 2026	30,450	30,050	30,050	30,450	29,700	6,091
January 02, 2026	31,100	30,450	30,450	31,100	30,200	2,489
December 30, 2025	31,400	31,100	31,100	31,900	31,050	3,081
December 29, 2025	31,350	31,600	31,600	31,600	31,050	1,078
December 26, 2025	31,350	31,600	31,600	31,850	31,300	3,508
December 24, 2025	31,750	31,750	31,750	32,100	31,300	1,984
December 23, 2025	32,150	31,750	31,750	32,150	31,500	1,522
December 22, 2025	32,000	31,950	31,950	32,200	31,450	4,907
December 19, 2025	32,000	32,000	32,000	32,400	31,650	5,174
December 18, 2025	32,000	32,000	32,000	32,100	31,400	3,609
December 17, 2025	32,400	32,000	32,000	32,400	31,400	6,145
December 16, 2025	32,300	31,800	31,800	32,500	31,800	4,779
December 15, 2025	32,150	32,050	32,050	32,200	31,700	3,128
December 12, 2025	31,500	31,850	31,850	32,050	29,900	5,951
December 11, 2025	31,300	31,550	31,550	31,900	31,200	5,466
December 10, 2025	31,450	31,300	31,300	32,100	30,950	6,021
December 09, 2025	32,150	31,850	31,850	32,150	31,450	7,577
December 08, 2025	32,100	31,900	31,900	32,150	31,650	2,973
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

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