KRX · 009770 · stock
Sam Jung Pulp Co.,Ltd. (009770) stock price history
Every KRX trading session of Sam Jung Pulp Co.,Ltd. from Oct 17, 2006 to Sep 28, 2026: 4,924 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
009770 adjusted close, 2006 to 2026
- ₩38,766
- All time high, 2017
- ₩36,450
- 52 week high, ₩24,750 low
- 4,924
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
009770 key facts
- Sam Jung Pulp Co.,Ltd. (009770) closed at ₩27,700 on Sep 28, 2026 on KRX.
- 009770's all time high close is ₩38,766, set on Apr 28, 2017; its all time low close is ₩8,250 on Mar 9, 2009.
- 009770's 52 week range is ₩24,750 to ₩36,450.
- 009770 returned +1.6% over the year to Sep 28, 2026 and +4.7% over five years.
- Over ten years 009770 returned -17%, -1.8% a year compounded.
- 009770's deepest drawdown was -62.7% from Apr 28, 2017 to Mar 19, 2020.
- DataCedar holds 4,924 daily sessions of 009770 history from Oct 17, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
009770 price chart, 2006 to 2026
009770 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +6.9% |
| 6 months | -12.6% |
| Year to date | -10.9% |
| 1 year | +1.6% |
| 3 years | +24.7% |
| 5 years | +4.7% |
| 10 years | -17.0% |
| Since Oct 17, 2006 | +77.2% |
| Compound annual growth, 19.9 years | +2.9% |
009770 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩38,766 on Apr 28, 2017
- All time low close
- ₩8,250 on Mar 9, 2009
- 52 week high
- ₩36,450 on Feb 25, 2026
- 52 week low
- ₩24,750 on Jul 29, 2026
- Deepest drawdown
- -62.7% from Apr 28, 2017 to Mar 19, 2020, not yet recovered
- Best single session
- +17.2% on Mar 24, 2020
- Worst single session
- -20.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2012, +50%
- Worst calendar year
- 2008, -34%
009770 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 17, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩31,100 | ₩36,450 | ₩24,750 | ₩27,700 | -10.9% | 450.5K | 181 |
| 2025 | ₩24,887 | ₩32,440 | ₩23,918 | ₩31,100 | +25.5% | 985K | 241 |
| 2024 | ₩23,228 | ₩26,067 | ₩22,529 | ₩24,790 | +6.7% | 319.4K | 244 |
| 2023 | ₩22,792 | ₩25,295 | ₩21,451 | ₩23,228 | +1.9% | 369.6K | 245 |
| 2022 | ₩25,372 | ₩30,748 | ₩20,255 | ₩22,792 | -11.7% | 2.8M | 244 |
| 2021 | ₩25,203 | ₩35,085 | ₩20,968 | ₩25,802 | +3.9% | 1.1M | 248 |
| 2020 | ₩26,376 | ₩26,496 | ₩14,453 | ₩24,829 | -5.9% | 540.9K | 248 |
| 2019 | ₩26,858 | ₩30,109 | ₩24,650 | ₩26,376 | -1.8% | 119.5K | 246 |
| 2018 | ₩33,361 | ₩34,887 | ₩24,088 | ₩26,858 | -19.5% | 252.6K | 244 |
| 2017 | ₩35,156 | ₩39,119 | ₩31,939 | ₩33,361 | -5.1% | 401.7K | 241 |
| 2016 | ₩27,108 | ₩35,548 | ₩25,407 | ₩35,156 | +29.9% | 389.9K | 246 |
| 2015 | ₩28,894 | ₩30,246 | ₩24,949 | ₩27,070 | -6.0% | 1M | 249 |
| 2014 | ₩31,191 | ₩34,182 | ₩27,630 | ₩28,784 | -9.4% | 345.6K | 245 |
| 2013 | ₩23,881 | ₩34,693 | ₩23,881 | ₩31,761 | +33.3% | 436.7K | 247 |
| 2012 | ₩15,542 | ₩25,721 | ₩13,440 | ₩23,825 | +49.5% | 801.4K | 248 |
| 2011 | ₩14,811 | ₩17,351 | ₩13,254 | ₩15,936 | +4.6% | 386.3K | 248 |
| 2010 | ₩12,947 | ₩16,250 | ₩11,619 | ₩15,235 | +16.2% | 553.9K | 251 |
| 2009 | ₩9,362 | ₩13,197 | ₩8,105 | ₩13,113 | +39.6% | 214.7K | 253 |
| 2008 | ₩14,163 | ₩14,341 | ₩7,960 | ₩9,394 | -33.7% | 409.8K | 257 |
| 2007 | ₩11,634 | ₩18,530 | ₩10,022 | ₩14,163 | +21.1% | 1.7M | 246 |
| 2006 | ₩17,853 | ₩19,336 | ₩10,635 | ₩11,698 | n/a | 1.4M | 52 |
009770 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩27,700 | -0.2% |
| August 2026 | ₩27,750 | +0.9% |
| July 2026 | ₩27,500 | +0.7% |
| June 2026 | ₩27,300 | -0.2% |
| May 2026 | ₩27,350 | -12.1% |
| April 2026 | ₩31,100 | -2.2% |
| March 2026 | ₩31,800 | -10.4% |
| February 2026 | ₩35,500 | +9.4% |
| January 2026 | ₩32,450 | +4.3% |
| December 2025 | ₩31,100 | +3.3% |
| November 2025 | ₩30,116 | +7.2% |
| October 2025 | ₩28,082 | -0.9% |
About the 009770 data
Daily bars. 4,924 sessions from Oct 17, 2006 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/009770/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009770 share price history
