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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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