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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	27,550	27,100	27,100	27,550	27,000	4,191
September 04, 2025	27,400	27,250	27,250	27,400	26,900	2,207
September 03, 2025	27,300	27,200	27,200	27,700	27,000	13,066
September 02, 2025	26,900	27,300	27,300	27,300	26,700	13,149
September 01, 2025	27,000	26,850	26,850	27,050	26,500	951
August 29, 2025	26,750	26,650	26,650	27,050	26,500	3,578
August 28, 2025	26,950	26,750	26,750	27,550	26,750	14,176
August 27, 2025	27,200	26,950	26,950	27,500	26,950	18,422
August 26, 2025	27,550	27,400	27,400	28,050	27,300	2,563
August 25, 2025	27,600	27,550	27,550	27,800	27,350	3,075
August 22, 2025	27,700	27,600	27,600	27,800	27,550	485
August 21, 2025	27,650	27,850	27,850	28,000	27,600	1,084
August 20, 2025	28,500	27,900	27,900	28,550	27,750	1,468
August 19, 2025	27,850	28,200	28,200	28,200	27,650	956
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

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