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

26,550.00

-250(-0.93%)

Updated at June 02 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 ₩878.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩851.72, while ₩1000 invested 1 year ago would be worth ₩926.7. This corresponds to total returns of -12.14%, -14.83%, -7.33%, respectively, with annualized returns of -1.29%, -3.16%, -7.33%.

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
June 02, 2026	27,200	26,550	26,550	27,500	26,150	1,317
June 01, 2026	27,650	26,800	26,800	27,650	26,400	1,451
May 29, 2026	27,850	27,350	27,350	29,200	27,350	2,792
May 28, 2026	28,350	28,350	28,350	28,700	28,350	1,059
May 27, 2026	28,200	28,350	28,350	28,900	28,150	2,409
May 26, 2026	28,400	28,250	28,250	28,550	28,150	1,646
May 22, 2026	28,300	28,400	28,400	29,000	27,950	2,809
May 21, 2026	28,800	28,300	28,300	29,250	27,950	922
May 20, 2026	28,450	28,600	28,600	28,600	28,200	560
May 19, 2026	28,800	28,750	28,750	28,800	28,450	383
May 18, 2026	28,850	28,800	28,800	29,350	28,700	2,469
May 15, 2026	29,650	29,450	29,450	29,775	29,100	1,251
May 14, 2026	29,850	29,500	29,500	30,000	28,750	1,661
May 13, 2026	29,950	29,700	29,700	30,050	29,700	1,910
May 12, 2026	30,500	30,000	30,000	30,600	29,800	3,987
May 11, 2026	31,450	30,500	30,500	31,450	30,500	487
May 08, 2026	31,550	31,000	31,000	31,550	30,700	827
May 07, 2026	31,350	31,600	31,600	31,600	30,300	1,715
May 06, 2026	31,500	31,350	31,350	31,500	30,550	1,438
May 04, 2026	31,900	31,000	31,000	31,900	31,000	1,419
April 30, 2026	31,550	31,100	31,100	31,550	31,050	948
April 29, 2026	31,600	31,550	31,550	31,600	30,900	1,157
April 28, 2026	31,600	31,600	31,600	31,800	31,250	772
April 27, 2026	31,500	31,650	31,650	31,800	31,200	1,360
April 24, 2026	31,700	31,350	31,350	31,700	31,000	1,111
April 23, 2026	31,700	31,500	31,500	31,850	31,400	632
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