KSE - Delayed Quote KRW

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

28,350.00
+50.00
+(0.18%)
As of 12:51:40 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 29, 202528,300.0028,500.0028,150.0028,350.0028,350.002,787
May 28, 202527,950.0028,750.0027,950.0028,300.0028,300.006,911
May 27, 202527,550.0028,350.0027,550.0027,950.0027,950.002,309
May 26, 202526,800.0027,900.0026,800.0027,700.0027,700.005,435
May 23, 202526,800.0027,300.0026,725.0027,250.0027,250.001,878
May 22, 202526,800.0026,850.0026,600.0026,700.0026,700.00906
May 21, 202526,650.0026,950.0026,650.0026,800.0026,800.001,271
May 20, 202526,650.0026,700.0026,350.0026,600.0026,600.001,993
May 19, 202526,500.0027,050.0026,150.0026,500.0026,500.005,275
May 16, 202526,850.0026,950.0026,500.0026,550.0026,550.002,679
May 15, 202526,950.0026,950.0026,350.0026,650.0026,650.008,463
May 14, 202526,700.0027,000.0026,700.0026,900.0026,900.00850
May 13, 202526,600.0026,700.0026,400.0026,700.0026,700.00603
May 12, 202525,950.0026,550.0025,950.0026,550.0026,550.005,577
May 9, 202526,500.0026,600.0026,200.0026,200.0026,200.003,109
May 8, 202526,600.0026,800.0026,350.0026,400.0026,400.007,471
May 7, 202526,300.0026,600.0026,150.0026,550.0026,550.004,176
May 2, 202526,050.0026,600.0025,750.0026,150.0026,150.0018,365
Apr 30, 202526,100.0026,400.0025,950.0026,050.0026,050.002,363
Apr 29, 202525,950.0026,300.0025,850.0026,100.0026,100.001,458
Apr 28, 202525,800.0026,200.0025,800.0025,950.0025,950.002,150
Apr 25, 202526,250.0026,300.0026,000.0026,200.0026,200.00968
Apr 24, 202526,150.0026,225.0025,950.0026,100.0026,100.001,720
Apr 23, 202526,200.0026,200.0026,000.0026,100.0026,100.001,615
Apr 22, 202525,850.0026,200.0025,850.0026,100.0026,100.003,324
Apr 21, 202526,100.0026,150.0025,950.0026,100.0026,100.001,931
Apr 18, 202526,100.0026,100.0025,850.0026,100.0026,100.00115
Apr 17, 202525,550.0026,100.0025,550.0026,050.0026,050.00866
Apr 16, 202525,950.0025,950.0025,750.0025,900.0025,900.00223
Apr 15, 202525,900.0026,000.0025,800.0025,950.0025,950.00557
Apr 14, 202525,300.0025,900.0025,300.0025,900.0025,900.005,915
Apr 11, 202525,250.0025,400.0025,250.0025,250.0025,250.00210
Apr 10, 202525,050.0025,400.0024,950.0025,300.0025,300.002,416
Apr 9, 202525,050.0025,050.0024,750.0024,900.0024,900.00885
Apr 8, 202524,900.0025,050.0024,750.0025,000.0025,000.001,432
Apr 7, 202525,250.0025,250.0024,750.0024,900.0024,900.001,949
Apr 4, 202525,000.0025,500.0024,900.0025,500.0025,500.002,695
Apr 3, 202525,350.0025,350.0024,900.0025,150.0025,150.002,807
Apr 2, 202525,050.0025,600.0025,000.0025,350.0025,350.002,877
Apr 1, 202525,350.0025,350.0025,150.0025,200.0025,200.00403
Mar 31, 202525,350.0025,450.0025,050.0025,350.0025,350.001,612
Mar 28, 202525,200.0025,500.0025,200.0025,350.0025,350.00916
Mar 27, 202525,000.0025,350.0024,700.0025,200.0025,200.006,201
Mar 26, 202525,400.0025,400.0024,800.0024,800.0024,800.002,537
Mar 25, 202525,200.0025,450.0024,950.0025,000.0025,000.004,405
Mar 24, 202525,550.0025,800.0025,050.0025,450.0025,450.0019,134
Mar 21, 202526,200.0026,450.0025,550.0025,550.0025,550.0010,586
Mar 20, 202526,200.0026,900.0026,200.0026,600.0026,600.006,053
Mar 19, 202526,050.0026,800.0026,050.0026,400.0026,400.005,707
Mar 18, 202526,300.0026,800.0026,250.0026,250.0026,250.008,379
Mar 17, 202526,650.0026,650.0026,250.0026,300.0026,300.001,654
Mar 14, 202526,600.0026,600.0026,450.0026,550.0026,550.00131
Mar 13, 202526,400.0027,050.0026,400.0026,450.0026,450.003,276
Mar 12, 202526,350.0026,900.0026,350.0026,650.0026,650.005,001
Mar 11, 202526,600.0026,800.0026,150.0026,350.0026,350.0014,169
Mar 10, 202526,050.0026,700.0026,050.0026,600.0026,600.0012,717
Mar 7, 202526,350.0026,650.0026,150.0026,450.0026,450.007,110
Mar 6, 202526,350.0026,350.0026,150.0026,350.0026,350.00305
Mar 5, 202525,850.0026,400.0025,850.0026,350.0026,350.0010,149
Mar 4, 202525,550.0026,000.0025,500.0025,850.0025,850.005,901
Feb 28, 202525,900.0026,200.0025,550.0025,550.0025,550.00788
Feb 27, 202526,250.0026,450.0025,900.0025,900.0025,900.00974
Feb 26, 202525,950.0026,350.0025,800.0026,250.0026,250.001,860
Feb 25, 202525,900.0025,950.0025,750.0025,950.0025,950.00432
Feb 24, 202525,800.0025,900.0025,750.0025,900.0025,900.00346
Feb 21, 202525,650.0025,800.0025,350.0025,800.0025,800.002,606
Feb 20, 202525,400.0025,650.0025,400.0025,550.0025,550.00438
Feb 19, 202525,650.0025,800.0025,400.0025,400.0025,400.009,745
Feb 18, 202525,700.0025,850.0025,350.0025,500.0025,500.0013,217
Feb 17, 202525,300.0025,900.0025,250.0025,700.0025,700.007,576
Feb 14, 202525,500.0025,600.0025,400.0025,450.0025,450.001,163
Feb 13, 202525,700.0025,900.0025,450.0025,450.0025,450.008,511
Feb 12, 202525,650.0025,750.0025,550.0025,700.0025,700.00932
Feb 11, 202525,500.0025,850.0025,300.0025,650.0025,650.005,417
Feb 10, 202525,400.0025,800.0025,200.0025,450.0025,450.0010,915
Feb 7, 202525,400.0025,500.0025,400.0025,500.0025,500.00828
Feb 6, 202525,600.0025,650.0025,400.0025,600.0025,600.003,667
Feb 5, 202525,500.0025,850.0025,350.0025,400.0025,400.005,613
Feb 4, 202525,800.0025,800.0025,350.0025,450.0025,450.0011,243
Feb 3, 202525,350.0025,800.0025,300.0025,350.0025,350.004,451
Jan 31, 202525,500.0025,850.0025,400.0025,450.0025,450.0010,102
Jan 24, 202525,650.0025,850.0025,250.0025,800.0025,800.009,098
Jan 23, 202525,950.0025,950.0025,400.0025,500.0025,500.007,443
Jan 22, 202525,750.0025,950.0025,400.0025,950.0025,950.004,329
Jan 21, 202525,850.0025,850.0025,300.0025,750.0025,750.006,404
Jan 20, 202525,800.0026,150.0025,400.0025,450.0025,450.005,525
Jan 17, 202525,300.0025,700.0025,300.0025,500.0025,500.00954
Jan 16, 202525,850.0025,850.0025,250.0025,350.0025,350.00960
Jan 15, 202525,400.0025,850.0025,250.0025,350.0025,350.00577
Jan 14, 202525,700.0025,800.0025,250.0025,400.0025,400.001,281
Jan 13, 202525,650.0025,950.0025,400.0025,450.0025,450.004,074
Jan 10, 202525,700.0025,850.0025,400.0025,700.0025,700.005,487
Jan 9, 202525,850.0025,950.0025,600.0025,700.0025,700.001,010
Jan 8, 202525,800.0025,950.0025,500.0025,850.0025,850.005,552
Jan 7, 202525,800.0025,850.0025,700.0025,800.0025,800.00636
Jan 6, 202525,800.0025,950.0025,600.0025,800.0025,800.00325
Jan 3, 202525,500.0026,150.0025,500.0025,800.0025,800.00773
Jan 2, 202525,700.0025,700.0025,500.0025,500.0025,500.00267
Dec 30, 202425,600.0025,850.0025,450.0025,600.0025,600.001,092
Dec 27, 2024 1000 Dividend
Dec 27, 202425,150.0025,800.0025,150.0025,700.0025,700.00829
Dec 26, 202426,050.0026,150.0025,750.0025,900.0024,900.001,726
Dec 24, 202425,800.0026,050.0025,750.0026,050.0025,044.21494
Dec 23, 202426,200.0026,200.0025,700.0026,000.0024,996.14368
Dec 20, 202426,000.0026,050.0025,700.0025,900.0024,900.00177
Dec 19, 202426,000.0026,000.0025,450.0026,000.0024,996.14354
Dec 18, 202426,000.0026,000.0025,600.0025,850.0024,851.93559
Dec 17, 202426,000.0026,000.0025,700.0025,850.0024,851.931,353
Dec 16, 202426,150.0026,150.0025,800.0026,000.0024,996.14496
Dec 13, 202426,200.0026,200.0025,800.0026,000.0024,996.14626
Dec 12, 202426,200.0026,200.0025,900.0026,000.0024,996.14748
Dec 11, 202425,950.0026,400.0025,650.0026,150.0025,140.351,175
Dec 10, 202425,550.0025,950.0025,250.0025,950.0024,948.07900
Dec 9, 202425,850.0025,850.0025,300.0025,550.0024,563.511,382
Dec 6, 202426,100.0026,150.0025,450.0025,850.0024,851.932,156
Dec 5, 202426,300.0026,300.0025,650.0025,950.0024,948.072,829
Dec 4, 202426,250.0026,250.0025,900.0026,000.0024,996.14920
Dec 3, 202426,200.0026,350.0026,050.0026,350.0025,332.63841
Dec 2, 202426,850.0026,850.0026,100.0026,250.0025,236.491,606
Nov 29, 202427,250.0027,250.0026,450.0026,550.0025,524.902,901
Nov 28, 202427,050.0027,200.0026,950.0027,150.0026,101.74481
Nov 27, 202426,950.0027,050.0026,800.0027,050.0026,005.602,265
Nov 26, 202427,550.0027,550.0026,600.0026,950.0025,909.464,493
Nov 25, 202427,550.0028,000.0026,400.0027,550.0026,486.2932,589
Nov 22, 202425,650.0025,900.0025,450.0025,750.0024,755.79572
Nov 21, 202425,850.0026,250.0025,700.0025,850.0024,851.931,450
Nov 20, 202426,250.0026,250.0025,500.0026,100.0025,092.281,162
Nov 19, 202426,350.0026,450.0026,200.0026,250.0025,236.49133
Nov 18, 202425,950.0026,450.0025,950.0026,300.0025,284.56870
Nov 15, 202425,450.0026,300.0024,550.0026,000.0024,996.14535
Nov 14, 202425,950.0026,100.0025,750.0026,100.0025,092.28524
Nov 13, 202426,200.0026,500.0025,950.0025,950.0024,948.07909
Nov 12, 202426,400.0026,750.0026,200.0026,250.0025,236.491,111
Nov 11, 202426,900.0026,950.0026,550.0026,850.0025,813.32500
Nov 8, 202426,950.0026,950.0026,600.0026,900.0025,861.39158
Nov 7, 202426,650.0026,950.0026,650.0026,900.0025,861.39265
Nov 6, 202426,650.0026,950.0026,550.0026,900.0025,861.39696
Nov 5, 202426,800.0026,900.0026,500.0026,900.0025,861.39206
Nov 4, 202426,450.0026,800.0026,450.0026,800.0025,765.2599
Nov 1, 202426,850.0026,850.0026,700.0026,800.0025,765.25250
Oct 31, 202426,700.0026,850.0026,700.0026,850.0025,813.32309
Oct 30, 202426,850.0026,850.0026,700.0026,850.0025,813.32340
Oct 29, 202426,650.0027,000.0026,650.0026,850.0025,813.32433
Oct 28, 202426,800.0026,850.0026,650.0026,800.0025,765.25322
Oct 25, 202426,750.0026,900.0026,650.0026,900.0025,861.39238
Oct 24, 202426,700.0026,900.0026,600.0026,750.0025,717.18254
Oct 23, 202426,850.0026,850.0026,500.0026,700.0025,669.11345
Oct 22, 202426,800.0026,900.0026,600.0026,850.0025,813.32246
Oct 21, 202426,750.0026,850.0026,700.0026,800.0025,765.25290
Oct 18, 202426,700.0026,800.0026,600.0026,750.0025,717.1881
Oct 17, 202426,800.0026,800.0026,600.0026,800.0025,765.25769
Oct 16, 202426,800.0026,950.0026,650.0026,800.0025,765.25218
Oct 15, 202426,700.0026,850.0026,500.0026,800.0025,765.25872
Oct 14, 202426,700.0027,000.0026,350.0026,700.0025,669.111,923
Oct 11, 202426,700.0026,850.0026,450.0026,700.0025,669.112,731
Oct 10, 202426,600.0026,800.0026,500.0026,650.0025,621.04542
Oct 8, 202426,800.0026,900.0026,550.0026,650.0025,621.04417
Oct 7, 202426,550.0027,000.0026,500.0026,800.0025,765.252,812
Oct 4, 202426,500.0026,700.0026,250.0026,500.0025,476.83567
Oct 2, 202426,300.0026,600.0026,300.0026,400.0025,380.70342
Sep 30, 202426,250.0026,950.0026,200.0026,600.0025,572.972,247
Sep 27, 202426,150.0026,400.0026,100.0026,250.0025,236.492,379
Sep 26, 202425,900.0026,200.0025,900.0026,200.0025,188.42412
Sep 25, 202425,850.0026,150.0025,850.0026,000.0024,996.146,195
Sep 24, 202425,950.0025,950.0025,750.0025,850.0024,851.93198
Sep 23, 202425,750.0025,900.0025,750.0025,850.0024,851.93867
Sep 20, 202425,650.0025,850.0025,400.0025,750.0024,755.791,110
Sep 19, 202425,700.0025,800.0025,400.0025,650.0024,659.65887
Sep 13, 202425,700.0025,750.0025,450.0025,600.0024,611.58748
Sep 12, 202425,600.0025,850.0025,500.0025,600.0024,611.58757
Sep 11, 202425,750.0025,800.0025,350.0025,600.0024,611.58472
Sep 10, 202425,600.0025,750.0025,600.0025,750.0024,755.7914
Sep 9, 202425,650.0025,750.0025,500.0025,750.0024,755.7948
Sep 6, 202425,650.0025,900.0025,300.0025,850.0024,851.931,052
Sep 5, 202425,700.0025,950.0025,500.0025,700.0024,707.721,151
Sep 4, 202425,800.0026,000.0025,500.0025,700.0024,707.721,576
Sep 3, 202426,150.0026,250.0026,000.0026,100.0025,092.28384
Sep 2, 202426,200.0026,450.0026,050.0026,100.0025,092.281,728
Aug 30, 202426,200.0026,400.0026,000.0026,400.0025,380.70289
Aug 29, 202426,000.0026,300.0025,950.0026,200.0025,188.42223
Aug 28, 202426,200.0026,350.0026,100.0026,350.0025,332.63201
Aug 27, 202426,250.0026,400.0026,000.0026,400.0025,380.70832
Aug 26, 202426,150.0026,500.0025,800.0026,500.0025,476.831,889
Aug 23, 202426,000.0026,400.0025,700.0026,200.0025,188.42779
Aug 22, 202426,350.0026,400.0026,000.0026,200.0025,188.42322
Aug 21, 202426,250.0026,400.0025,850.0026,400.0025,380.703,111
Aug 20, 202426,250.0026,300.0025,900.0026,250.0025,236.491,217
Aug 19, 202426,000.0026,300.0025,950.0026,100.0025,092.28278
Aug 16, 202426,250.0026,400.0025,800.0026,150.0025,140.352,254
Aug 14, 202426,450.0026,500.0026,100.0026,250.0025,236.491,278
Aug 13, 202426,250.0026,400.0026,050.0026,300.0025,284.56442
Aug 12, 202426,500.0026,500.0025,850.0026,250.0025,236.491,155
Aug 9, 202426,100.0026,100.0025,750.0026,000.0024,996.141,378
Aug 8, 202425,800.0026,000.0025,550.0026,000.0024,996.14892
Aug 7, 202425,850.0026,300.0025,200.0026,050.0025,044.213,493
Aug 6, 202425,300.0026,500.0025,200.0025,900.0024,900.001,235
Aug 5, 202426,200.0026,200.0024,600.0025,600.0024,611.582,597
Aug 2, 202426,450.0026,500.0026,100.0026,450.0025,428.761,004
Aug 1, 202426,550.0026,700.0026,300.0026,500.0025,476.831,062
Jul 31, 202426,650.0026,650.0026,300.0026,550.0025,524.90677
Jul 30, 202426,700.0026,700.0026,250.0026,500.0025,476.831,032
Jul 29, 202426,400.0026,650.0026,400.0026,650.0025,621.04352
Jul 26, 202426,550.0026,600.0026,400.0026,550.0025,524.90434
Jul 25, 202426,550.0026,650.0026,300.0026,550.0025,524.90753
Jul 24, 202426,400.0026,700.0026,400.0026,550.0025,524.90787
Jul 23, 202426,600.0026,700.0026,500.0026,600.0025,572.97234
Jul 22, 202426,600.0026,700.0026,350.0026,600.0025,572.97615
Jul 19, 202426,700.0026,700.0026,500.0026,600.0025,572.9787
Jul 18, 202426,550.0026,700.0026,200.0026,700.0025,669.11843
Jul 17, 202426,400.0026,650.0026,350.0026,650.0025,621.042,703
Jul 16, 202426,700.0026,700.0026,500.0026,500.0025,476.83469
Jul 15, 202426,600.0026,700.0026,350.0026,550.0025,524.90380
Jul 12, 202426,500.0026,750.0026,450.0026,600.0025,572.97288
Jul 11, 202426,750.0026,900.0026,550.0026,550.0025,524.901,404
Jul 10, 202426,700.0026,900.0026,550.0026,750.0025,717.181,250
Jul 9, 202426,750.0026,800.0026,500.0026,700.0025,669.111,445
Jul 8, 202426,550.0026,750.0026,450.0026,750.0025,717.18677
Jul 5, 202426,800.0026,950.0026,550.0026,700.0025,669.111,153
Jul 4, 202426,350.0027,600.0026,200.0026,900.0025,861.391,424
Jul 3, 202426,450.0026,650.0026,400.0026,550.0025,524.90545
Jul 2, 202426,700.0026,700.0026,550.0026,650.0025,621.04117
Jul 1, 202426,750.0027,000.0026,400.0026,700.0025,669.111,182
Jun 28, 202426,500.0026,650.0026,450.0026,650.0025,621.04401
Jun 27, 202426,700.0026,950.0026,300.0026,650.0025,621.041,535
Jun 26, 202426,850.0026,950.0026,350.0026,750.0025,717.184,027
Jun 25, 202426,500.0026,950.0026,400.0026,850.0025,813.32792
Jun 24, 202426,800.0026,900.0026,350.0026,650.0025,621.042,979
Jun 21, 202426,700.0027,100.0026,400.0026,750.0025,717.181,941
Jun 20, 202426,700.0026,850.0026,550.0026,700.0025,669.11404
Jun 19, 202426,900.0026,900.0026,700.0026,700.0025,669.11892
Jun 18, 202426,950.0026,950.0026,850.0026,950.0025,909.46343
Jun 17, 202427,050.0027,100.0026,700.0027,000.0025,957.53824
Jun 14, 202426,850.0027,150.0026,850.0027,000.0025,957.53105
Jun 13, 202427,300.0027,300.0026,900.0027,000.0025,957.531,173
Jun 12, 202426,900.0027,450.0026,800.0027,100.0026,053.673,428
Jun 11, 202426,500.0027,100.0026,500.0027,050.0026,005.603,529
Jun 10, 202426,500.0026,700.0026,350.0026,700.0025,669.111,000
Jun 7, 202426,300.0026,700.0026,300.0026,500.0025,476.831,992
Jun 5, 202426,250.0026,500.0025,950.0026,300.0025,284.562,975
Jun 4, 202425,850.0026,300.0025,850.0026,200.0025,188.423,039
Jun 3, 202425,750.0025,900.0025,500.0025,850.0024,851.932,040
May 31, 202425,900.0025,950.0025,600.0025,750.0024,755.79715
May 30, 202425,500.0025,900.0025,250.0025,600.0024,611.583,038
May 29, 202425,800.0025,900.0025,550.0025,650.0024,659.65339

Related Tickers

004545.KS KleanNara Co., Ltd.
11,990.00
+1.52%
 
009460.KS Hanchangpaper co., Ltd
751.00
+2.74%
 
009200.KS Moorim Paper Co., Ltd.
2,145.00
+1.42%
 
004540.KS KleanNara Co., Ltd.
2,185.00
+1.39%
 
004150.KS Hansol Holdings Co., Ltd.
2,725.00
+4.41%
 
001810.KQ Moorim SP Co., Ltd.
1,603.00
+2.43%