Sam Jung Pulp Co., Ltd 009770
KRX · South Korea · Process Industries
KRW 27,500.00+50.00 (+0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 27,500.00 | +0.18% | KRW 28,250.00 | KRW 28,500.00 | KRW 27,300.00 | 3.96K |
| 2026-10-01 | KRW 27,450.00 | -1.08% | KRW 27,750.00 | KRW 27,750.00 | KRW 27,350.00 | 1.91K |
| 2026-09-30 | KRW 27,750.00 | -0.89% | KRW 28,250.00 | KRW 28,250.00 | KRW 27,250.00 | 1.39K |
| 2026-09-29 | KRW 28,000.00 | +1.08% | KRW 28,200.00 | KRW 28,200.00 | KRW 27,050.00 | 1.23K |
| 2026-09-28 | KRW 27,700.00 | +1.47% | KRW 27,450.00 | KRW 27,900.00 | KRW 27,200.00 | 1.67K |
| 2026-09-23 | KRW 27,300.00 | -1.09% | KRW 28,000.00 | KRW 28,150.00 | KRW 27,250.00 | 1.06K |
| 2026-09-22 | KRW 27,600.00 | -1.08% | KRW 28,450.00 | KRW 28,450.00 | KRW 27,600.00 | 857 |
| 2026-09-21 | KRW 27,900.00 | +1.09% | KRW 28,000.00 | KRW 28,000.00 | KRW 27,350.00 | 750 |
| 2026-09-18 | KRW 27,600.00 | -0.72% | KRW 27,950.00 | KRW 28,000.00 | KRW 27,400.00 | 997 |
| 2026-09-17 | KRW 27,800.00 | -1.42% | KRW 28,050.00 | KRW 28,150.00 | KRW 27,600.00 | 1.28K |
| 2026-09-16 | KRW 28,200.00 | -0.18% | KRW 28,250.00 | KRW 28,600.00 | KRW 27,550.00 | 3.02K |
| 2026-09-15 | KRW 28,250.00 | +1.07% | KRW 27,950.00 | KRW 28,250.00 | KRW 27,500.00 | 712 |
| 2026-09-14 | KRW 27,950.00 | +0.18% | KRW 28,100.00 | KRW 28,100.00 | KRW 27,550.00 | 83 |
| 2026-09-11 | KRW 27,900.00 | 0.00% | KRW 27,950.00 | KRW 27,950.00 | KRW 27,500.00 | 502 |
| 2026-09-10 | KRW 27,900.00 | -0.18% | KRW 27,950.00 | KRW 27,950.00 | KRW 27,750.00 | 105 |
| 2026-09-09 | KRW 27,950.00 | -1.41% | KRW 28,350.00 | KRW 28,800.00 | KRW 27,400.00 | 1.68K |
| 2026-09-08 | KRW 28,350.00 | +1.25% | KRW 28,000.00 | KRW 28,350.00 | KRW 27,850.00 | 587 |
| 2026-09-07 | KRW 28,000.00 | -1.06% | KRW 28,300.00 | KRW 28,900.00 | KRW 27,850.00 | 1.19K |
| 2026-09-04 | KRW 28,300.00 | +1.25% | KRW 27,950.00 | KRW 28,350.00 | KRW 27,750.00 | 1.12K |
| 2026-09-03 | KRW 27,950.00 | +0.18% | KRW 27,950.00 | KRW 27,950.00 | KRW 27,700.00 | 61 |
| 2026-09-02 | KRW 27,900.00 | +0.54% | KRW 27,850.00 | KRW 27,900.00 | KRW 27,600.00 | 357 |
| 2026-09-01 | KRW 27,750.00 | 0.00% | KRW 27,750.00 | KRW 27,950.00 | KRW 27,450.00 | 874 |
| 2026-08-31 | KRW 27,750.00 | -1.77% | KRW 28,200.00 | KRW 28,250.00 | KRW 27,450.00 | 2.64K |
| 2026-08-28 | KRW 28,250.00 | +1.80% | KRW 28,000.00 | KRW 28,250.00 | KRW 27,550.00 | 927 |
| 2026-08-27 | KRW 27,750.00 | -2.80% | KRW 28,600.00 | KRW 28,600.00 | KRW 27,750.00 | 2.17K |
| 2026-08-26 | KRW 28,550.00 | 0.00% | KRW 28,550.00 | KRW 28,750.00 | KRW 28,100.00 | 1.88K |
| 2026-08-25 | KRW 28,550.00 | +1.06% | KRW 28,700.00 | KRW 28,700.00 | KRW 27,625.00 | 5.30K |
| 2026-08-24 | KRW 28,250.00 | -1.91% | KRW 28,800.00 | KRW 28,800.00 | KRW 27,950.00 | 877 |
| 2026-08-21 | KRW 28,800.00 | -0.17% | KRW 28,900.00 | KRW 28,900.00 | KRW 28,050.00 | 1.08K |
| 2026-08-20 | KRW 28,850.00 | +3.59% | KRW 28,300.00 | KRW 30,000.00 | KRW 27,900.00 | 3.92K |
| 2026-08-19 | KRW 27,850.00 | 0.00% | KRW 28,050.00 | KRW 28,050.00 | KRW 27,050.00 | 1.00K |
| 2026-08-18 | KRW 27,850.00 | -2.28% | KRW 28,500.00 | KRW 28,950.00 | KRW 27,400.00 | 1.39K |
| 2026-08-14 | KRW 28,500.00 | +0.53% | KRW 28,350.00 | KRW 28,500.00 | KRW 27,800.00 | 5.96K |
| 2026-08-13 | KRW 28,350.00 | +2.16% | KRW 27,750.00 | KRW 28,350.00 | KRW 27,200.00 | 7.11K |
| 2026-08-12 | KRW 27,750.00 | +1.28% | KRW 27,500.00 | KRW 27,800.00 | KRW 26,900.00 | 5.39K |
| 2026-08-11 | KRW 27,400.00 | -0.72% | KRW 27,550.00 | KRW 27,750.00 | KRW 27,100.00 | 1.83K |
| 2026-08-10 | KRW 27,600.00 | +1.66% | KRW 27,150.00 | KRW 27,800.00 | KRW 26,850.00 | 2.28K |
| 2026-08-07 | KRW 27,150.00 | +1.12% | KRW 26,250.00 | KRW 27,250.00 | KRW 26,250.00 | 2.06K |
| 2026-08-06 | KRW 26,850.00 | -2.01% | KRW 26,950.00 | KRW 27,450.00 | KRW 26,750.00 | 2.29K |
| 2026-08-05 | KRW 27,400.00 | +1.29% | KRW 27,050.00 | KRW 27,400.00 | KRW 26,550.00 | 3.82K |
| 2026-08-04 | KRW 27,050.00 | +0.19% | KRW 27,150.00 | KRW 27,300.00 | KRW 26,850.00 | 1.58K |
| 2026-08-03 | KRW 27,000.00 | -1.82% | KRW 27,450.00 | KRW 27,450.00 | KRW 26,600.00 | 753 |
| 2026-07-31 | KRW 27,500.00 | +3.97% | KRW 27,050.00 | KRW 27,700.00 | KRW 26,150.00 | 3.51K |
| 2026-07-30 | KRW 26,450.00 | -2.76% | KRW 27,100.00 | KRW 27,100.00 | KRW 25,650.00 | 2.47K |
| 2026-07-29 | KRW 27,200.00 | +1.68% | KRW 26,800.00 | KRW 27,200.00 | KRW 24,750.00 | 12.58K |
| 2026-07-28 | KRW 26,750.00 | -1.65% | KRW 27,200.00 | KRW 27,200.00 | KRW 26,200.00 | 7.04K |
| 2026-07-27 | KRW 27,200.00 | +2.84% | KRW 25,650.00 | KRW 27,200.00 | KRW 25,650.00 | 3.45K |
| 2026-07-24 | KRW 26,450.00 | -0.56% | KRW 26,650.00 | KRW 27,300.00 | KRW 25,900.00 | 8.50K |
| 2026-07-23 | KRW 26,600.00 | -0.56% | KRW 26,750.00 | KRW 26,750.00 | KRW 26,350.00 | 601 |
| 2026-07-22 | KRW 26,750.00 | +0.56% | KRW 26,600.00 | KRW 27,000.00 | KRW 26,250.00 | 4.69K |
| 2026-07-21 | KRW 26,600.00 | -3.10% | KRW 27,250.00 | KRW 27,450.00 | KRW 26,400.00 | 4.66K |
| 2026-07-20 | KRW 27,450.00 | 0.00% | KRW 27,050.00 | KRW 27,500.00 | KRW 26,200.00 | 2.80K |
| 2026-07-16 | KRW 27,450.00 | -1.44% | KRW 27,500.00 | KRW 27,650.00 | KRW 27,350.00 | 700 |
| 2026-07-15 | KRW 27,850.00 | +1.64% | KRW 27,200.00 | KRW 27,900.00 | KRW 26,700.00 | 3.39K |
| 2026-07-14 | KRW 27,400.00 | 0.00% | KRW 27,350.00 | KRW 27,500.00 | KRW 26,700.00 | 5.48K |
| 2026-07-13 | KRW 27,400.00 | -1.44% | KRW 27,900.00 | KRW 28,400.00 | KRW 26,850.00 | 11.13K |
| 2026-07-10 | KRW 27,800.00 | +0.36% | KRW 27,350.00 | KRW 27,850.00 | KRW 26,950.00 | 3.76K |
| 2026-07-09 | KRW 27,700.00 | -2.46% | KRW 28,000.00 | KRW 28,000.00 | KRW 26,900.00 | 1.88K |
| 2026-07-08 | KRW 28,400.00 | +5.58% | KRW 26,800.00 | KRW 28,400.00 | KRW 26,500.00 | 7.65K |
| 2026-07-07 | KRW 26,900.00 | -0.37% | KRW 27,000.00 | KRW 27,000.00 | KRW 26,500.00 | 411 |
| 2026-07-06 | KRW 27,000.00 | -1.28% | KRW 27,050.00 | KRW 27,200.00 | KRW 26,300.00 | 1.25K |
| 2026-07-03 | KRW 27,350.00 | +0.18% | KRW 26,950.00 | KRW 27,450.00 | KRW 26,750.00 | 389 |
| 2026-07-02 | KRW 27,300.00 | -0.18% | KRW 27,300.00 | KRW 27,300.00 | KRW 26,250.00 | 898 |
| 2026-07-01 | KRW 27,350.00 | +0.18% | KRW 27,300.00 | KRW 27,800.00 | KRW 26,750.00 | 1.05K |
| 2026-06-30 | KRW 27,300.00 | +2.06% | KRW 26,800.00 | KRW 27,400.00 | KRW 26,800.00 | 1.16K |
| 2026-06-29 | KRW 26,750.00 | +3.28% | KRW 25,900.00 | KRW 26,900.00 | KRW 25,750.00 | 1.45K |
| 2026-06-26 | KRW 25,900.00 | +1.57% | KRW 25,250.00 | KRW 25,900.00 | KRW 25,250.00 | 992 |
| 2026-06-25 | KRW 25,500.00 | -2.86% | KRW 26,200.00 | KRW 26,250.00 | KRW 25,500.00 | 583 |
| 2026-06-24 | KRW 26,250.00 | +0.57% | KRW 25,800.00 | KRW 26,250.00 | KRW 25,500.00 | 481 |
| 2026-06-23 | KRW 26,100.00 | -0.38% | KRW 26,200.00 | KRW 26,200.00 | KRW 25,700.00 | 283 |
| 2026-06-22 | KRW 26,200.00 | 0.00% | KRW 26,200.00 | KRW 26,200.00 | KRW 25,450.00 | 907 |
| 2026-06-19 | KRW 26,200.00 | +1.16% | KRW 25,600.00 | KRW 26,450.00 | KRW 25,500.00 | 1.71K |
| 2026-06-18 | KRW 25,900.00 | -0.38% | KRW 25,900.00 | KRW 26,200.00 | KRW 25,450.00 | 2.96K |
| 2026-06-17 | KRW 26,000.00 | 0.00% | KRW 25,900.00 | KRW 26,350.00 | KRW 25,750.00 | 813 |
| 2026-06-16 | KRW 26,000.00 | -1.14% | KRW 26,300.00 | KRW 26,400.00 | KRW 25,900.00 | 2.24K |
| 2026-06-15 | KRW 26,300.00 | +3.54% | KRW 25,400.00 | KRW 26,300.00 | KRW 25,400.00 | 2.95K |
| 2026-06-12 | KRW 25,400.00 | -0.59% | KRW 25,500.00 | KRW 25,850.00 | KRW 25,400.00 | 2.19K |
| 2026-06-11 | KRW 25,550.00 | -0.20% | KRW 25,800.00 | KRW 25,850.00 | KRW 25,500.00 | 1.39K |
| 2026-06-10 | KRW 25,600.00 | 0.00% | KRW 25,650.00 | KRW 25,650.00 | KRW 25,450.00 | 489 |
| 2026-06-09 | KRW 25,600.00 | -0.39% | KRW 26,000.00 | KRW 26,150.00 | KRW 25,350.00 | 1.27K |
| 2026-06-08 | KRW 25,700.00 | -2.10% | KRW 26,250.00 | KRW 26,250.00 | KRW 25,600.00 | 429 |
| 2026-06-05 | KRW 26,250.00 | -1.13% | KRW 26,700.00 | KRW 26,725.00 | KRW 26,100.00 | 1.04K |
| 2026-06-04 | KRW 26,550.00 | 0.00% | KRW 26,550.00 | KRW 27,250.00 | KRW 26,350.00 | 726 |
| 2026-06-02 | KRW 26,550.00 | -0.93% | KRW 27,200.00 | KRW 27,500.00 | KRW 26,150.00 | 1.24K |
| 2026-06-01 | KRW 26,800.00 | -2.01% | KRW 27,650.00 | KRW 27,650.00 | KRW 26,400.00 | 1.44K |
| 2026-05-29 | KRW 27,350.00 | -3.53% | KRW 27,850.00 | KRW 29,200.00 | KRW 27,350.00 | 2.76K |
| 2026-05-28 | KRW 28,350.00 | 0.00% | KRW 28,350.00 | KRW 28,700.00 | KRW 28,350.00 | 1.05K |
| 2026-05-27 | KRW 28,350.00 | +0.35% | KRW 28,200.00 | KRW 28,900.00 | KRW 28,150.00 | 2.39K |
| 2026-05-26 | KRW 28,250.00 | -0.53% | KRW 28,400.00 | KRW 28,550.00 | KRW 28,150.00 | 1.65K |
| 2026-05-22 | KRW 28,400.00 | +0.35% | KRW 28,300.00 | KRW 29,000.00 | KRW 27,950.00 | 2.80K |