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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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