Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,764.32 | 1,833.37 | 1,704.80 | 1,704.80 | 3,016.44 | 256,338 |
| 2024-07-23 | 1,745.27 | 1,776.23 | 1,745.27 | 1,764.32 | 3,121.76 | 31,818 |
| 2024-07-22 | 1,757.18 | 1,783.37 | 1,747.65 | 1,759.56 | 3,113.33 | 26,766 |
| 2024-07-19 | 1,740.51 | 1,761.94 | 1,740.51 | 1,757.18 | 3,109.12 | 31,265 |
| 2024-07-18 | 1,766.70 | 1,800.04 | 1,752.42 | 1,757.18 | 3,109.12 | 39,675 |
| 2024-07-17 | 1,771.46 | 1,792.89 | 1,759.56 | 1,766.70 | 3,125.97 | 16,651 |
| 2024-07-16 | 1,783.37 | 1,807.18 | 1,778.61 | 1,785.75 | 3,159.67 | 9,908 |
| 2024-07-15 | 1,769.08 | 1,809.56 | 1,757.18 | 1,800.04 | 3,184.95 | 18,955 |
| 2024-07-12 | 1,785.75 | 1,785.75 | 1,752.42 | 1,769.08 | 3,130.18 | 22,688 |
| 2024-07-11 | 1,750.04 | 1,778.61 | 1,750.04 | 1,752.42 | 3,100.69 | 34,977 |
| 2024-07-10 | 1,745.27 | 1,783.37 | 1,728.61 | 1,750.04 | 3,096.48 | 21,190 |
| 2024-07-09 | 1,754.80 | 1,783.37 | 1,738.13 | 1,745.27 | 3,088.05 | 36,853 |
| 2024-07-08 | 1,704.80 | 1,809.56 | 1,704.80 | 1,740.51 | 3,079.63 | 66,963 |
| 2024-07-05 | 1,733.37 | 1,752.42 | 1,697.65 | 1,702.42 | 3,012.22 | 88,111 |
| 2024-07-04 | 1,788.13 | 1,797.66 | 1,728.61 | 1,730.99 | 3,062.78 | 106,749 |
| 2024-07-03 | 1,835.75 | 1,842.89 | 1,788.13 | 1,797.66 | 3,180.74 | 66,229 |
| 2024-07-02 | 1,838.13 | 1,876.23 | 1,807.18 | 1,842.89 | 3,260.78 | 128,101 |
| 2024-07-01 | 1,869.09 | 1,880.99 | 1,850.04 | 1,880.99 | 3,328.19 | 37,855 |
| 2024-06-28 | 1,888.13 | 1,923.85 | 1,850.04 | 1,850.04 | 3,273.42 | 18,715 |
| 2024-06-27 | 1,866.70 | 1,938.13 | 1,866.70 | 1,888.13 | 3,340.83 | 31,984 |
| 2024-06-26 | 1,840.51 | 1,919.09 | 1,840.51 | 1,885.75 | 3,336.62 | 37,347 |
| 2024-06-25 | 1,845.28 | 1,878.61 | 1,830.99 | 1,838.13 | 3,252.36 | 43,173 |
| 2024-06-24 | 1,880.99 | 1,895.28 | 1,861.94 | 1,861.94 | 3,294.49 | 42,799 |
| 2024-06-21 | 1,904.80 | 1,926.23 | 1,895.28 | 1,897.66 | 3,357.68 | 52,820 |
| 2024-06-20 | 1,921.47 | 1,950.04 | 1,895.28 | 1,904.80 | 3,370.32 | 44,104 |
| 2024-06-19 | 1,952.42 | 2,023.85 | 1,916.71 | 1,921.47 | 3,399.81 | 101,037 |
| 2024-06-18 | 2,000.04 | 2,197.66 | 1,926.23 | 1,947.66 | 3,446.15 | 1,239,878 |
| 2024-06-17 | 1,857.18 | 1,857.18 | 1,814.32 | 1,833.37 | 3,243.93 | 30,715 |
| 2024-06-14 | 1,871.47 | 1,880.99 | 1,842.89 | 1,847.66 | 3,269.21 | 40,205 |
| 2024-06-13 | 1,871.47 | 1,897.66 | 1,864.32 | 1,873.85 | 3,315.55 | 25,455 |
| 2024-06-12 | 1,888.13 | 1,890.51 | 1,840.51 | 1,876.23 | 3,319.76 | 53,128 |
| 2024-06-11 | 1,909.56 | 1,952.42 | 1,840.51 | 1,840.51 | 3,256.57 | 137,099 |
| 2024-06-10 | 1,907.18 | 1,938.13 | 1,895.28 | 1,928.61 | 3,412.45 | 24,838 |
| 2024-06-07 | 1,926.23 | 1,926.23 | 1,904.80 | 1,911.94 | 3,382.96 | 20,247 |
| 2024-06-05 | 1,923.85 | 1,952.42 | 1,902.42 | 1,914.32 | 3,387.17 | 50,480 |
| 2024-06-04 | 1,916.71 | 1,947.66 | 1,911.94 | 1,933.37 | 3,420.87 | 24,295 |
| 2024-06-03 | 1,914.32 | 1,952.42 | 1,904.80 | 1,935.75 | 3,425.09 | 52,278 |
| 2024-05-31 | 1,890.51 | 1,945.28 | 1,888.13 | 1,888.13 | 3,340.83 | 34,940 |
| 2024-05-30 | 1,902.42 | 1,954.80 | 1,847.66 | 1,921.47 | 3,399.81 | 70,754 |
| 2024-05-29 | 1,947.66 | 1,964.33 | 1,900.04 | 1,902.42 | 3,366.11 | 71,498 |
| 2024-05-28 | 1,957.18 | 2,000.04 | 1,871.47 | 1,964.33 | 3,475.64 | 61,952 |
| 2024-05-27 | 2,000.04 | 2,000.04 | 1,938.13 | 1,950.04 | 3,450.36 | 32,972 |
| 2024-05-24 | 1,980.99 | 2,047.66 | 1,961.94 | 1,971.47 | 3,488.28 | 23,738 |
| 2024-05-23 | 2,004.80 | 2,040.52 | 1,978.61 | 1,978.61 | 3,500.92 | 25,433 |
| 2024-05-22 | 1,971.47 | 2,016.71 | 1,952.42 | 2,004.80 | 3,547.26 | 28,939 |
| 2024-05-21 | 2,000.04 | 2,014.33 | 1,976.23 | 1,976.23 | 3,496.71 | 83,302 |
| 2024-05-20 | 2,023.85 | 2,023.85 | 1,976.23 | 2,019.09 | 3,572.54 | 32,137 |
| 2024-05-17 | 2,061.95 | 2,064.33 | 1,964.33 | 2,038.14 | 3,606.24 | 69,090 |
| 2024-05-16 | 2,054.80 | 2,111.95 | 2,030.99 | 2,069.09 | 3,661.01 | 115,835 |
| 2024-05-14 | 2,000.04 | 2,095.28 | 2,000.04 | 2,052.42 | 3,631.52 | 69,032 |
| 2024-05-13 | 2,016.71 | 2,095.28 | 1,980.99 | 2,007.18 | 3,551.47 | 41,260 |
| 2024-05-10 | 2,028.61 | 2,057.18 | 2,011.95 | 2,016.71 | 3,568.33 | 30,996 |
| 2024-05-09 | 2,090.52 | 2,095.28 | 2,030.99 | 2,045.28 | 3,618.88 | 36,533 |
| 2024-05-08 | 2,059.57 | 2,069.09 | 2,026.23 | 2,054.80 | 3,635.73 | 25,916 |
| 2024-05-07 | 2,052.42 | 2,107.19 | 2,004.80 | 2,066.71 | 3,656.80 | 160,429 |
| 2024-05-03 | 1,988.14 | 2,069.09 | 1,971.47 | 2,052.42 | 3,631.52 | 61,730 |
| 2024-05-02 | 2,002.42 | 2,023.85 | 1,983.37 | 1,988.14 | 3,517.77 | 46,581 |
| 2024-04-30 | 1,992.90 | 2,019.09 | 1,980.99 | 2,002.42 | 3,543.05 | 45,218 |
| 2024-04-29 | 1,952.42 | 1,980.99 | 1,909.56 | 1,980.99 | 3,505.13 | 78,805 |
| 2024-04-26 | 1,964.33 | 1,985.75 | 1,923.85 | 1,959.56 | 3,467.22 | 97,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.