Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,028.61 | 2,057.18 | 1,950.04 | 1,964.33 | 3,475.64 | 138,950 |
| 2024-04-24 | 2,080.99 | 2,085.76 | 2,026.23 | 2,026.23 | 3,585.18 | 62,602 |
| 2024-04-23 | 2,090.52 | 2,114.33 | 2,028.61 | 2,033.37 | 3,597.82 | 41,573 |
| 2024-04-22 | 2,107.19 | 2,150.04 | 2,064.33 | 2,090.52 | 3,698.93 | 62,312 |
| 2024-04-19 | 2,135.76 | 2,154.81 | 2,080.99 | 2,109.57 | 3,732.63 | 66,879 |
| 2024-04-18 | 2,100.04 | 2,185.76 | 2,073.85 | 2,133.38 | 3,774.76 | 129,545 |
| 2024-04-17 | 2,045.28 | 2,152.42 | 2,045.28 | 2,102.42 | 3,719.99 | 66,799 |
| 2024-04-16 | 2,095.28 | 2,102.42 | 2,045.28 | 2,061.95 | 3,648.37 | 95,820 |
| 2024-04-15 | 2,185.76 | 2,185.76 | 2,097.66 | 2,102.42 | 3,719.99 | 97,417 |
| 2024-04-12 | 2,185.76 | 2,200.04 | 2,028.61 | 2,185.76 | 3,867.44 | 125,927 |
| 2024-04-11 | 2,142.90 | 2,209.57 | 2,131.00 | 2,185.76 | 3,867.44 | 119,119 |
| 2024-04-09 | 2,142.90 | 2,197.66 | 2,138.14 | 2,169.09 | 3,837.95 | 85,623 |
| 2024-04-08 | 2,166.71 | 2,226.24 | 2,119.09 | 2,157.19 | 3,816.89 | 146,559 |
| 2024-04-05 | 2,019.09 | 2,190.52 | 2,000.04 | 2,164.33 | 3,829.52 | 201,252 |
| 2024-04-04 | 2,047.66 | 2,085.76 | 2,035.76 | 2,057.18 | 3,639.94 | 123,009 |
| 2024-04-03 | 2,083.38 | 2,092.90 | 2,038.14 | 2,038.14 | 3,606.24 | 153,253 |
| 2024-04-02 | 2,135.76 | 2,140.52 | 2,076.23 | 2,126.23 | 3,762.12 | 213,962 |
| 2024-04-01 | 2,157.19 | 2,183.38 | 2,116.71 | 2,138.14 | 3,783.18 | 221,853 |
| 2024-03-29 | 2,202.43 | 2,214.33 | 2,102.42 | 2,161.95 | 3,825.31 | 356,596 |
| 2024-03-28 | 2,373.86 | 2,395.29 | 2,202.43 | 2,226.24 | 3,939.06 | 586,424 |
| 2024-03-27 | 2,447.67 | 2,557.19 | 2,376.24 | 2,381.00 | 4,212.90 | 628,781 |
| 2024-03-26 | 2,276.24 | 2,590.53 | 2,276.24 | 2,442.91 | 4,322.43 | 3,720,349 |
| 2024-03-25 | 2,119.09 | 2,276.24 | 2,109.57 | 2,252.43 | 3,985.40 | 1,165,890 |
| 2024-03-22 | 2,071.47 | 2,111.95 | 2,030.99 | 2,097.66 | 3,711.56 | 242,996 |
| 2024-03-21 | 2,026.23 | 2,088.14 | 2,000.04 | 2,071.47 | 3,665.22 | 260,047 |
| 2024-03-20 | 1,985.75 | 2,019.09 | 1,952.42 | 2,000.04 | 3,538.83 | 71,683 |
| 2024-03-19 | 2,004.80 | 2,042.90 | 1,876.23 | 2,011.95 | 3,559.90 | 108,637 |
| 2024-03-18 | 2,004.80 | 2,092.90 | 1,971.47 | 2,023.85 | 3,580.96 | 174,911 |
| 2024-03-15 | 1,890.51 | 1,990.52 | 1,811.94 | 1,966.71 | 3,479.85 | 156,774 |
| 2024-03-14 | 1,988.14 | 2,002.42 | 1,809.56 | 1,890.51 | 3,345.04 | 424,245 |
| 2024-03-13 | 1,985.75 | 2,019.09 | 1,966.71 | 1,985.75 | 3,513.56 | 65,251 |
| 2024-03-12 | 2,004.80 | 2,007.18 | 1,959.56 | 1,983.37 | 3,509.34 | 71,246 |
| 2024-03-11 | 1,933.37 | 2,045.28 | 1,909.56 | 1,980.99 | 3,505.13 | 162,269 |
| 2024-03-08 | 1,914.32 | 1,938.13 | 1,866.70 | 1,900.04 | 3,361.89 | 64,836 |
| 2024-03-07 | 1,940.52 | 1,959.56 | 1,861.94 | 1,885.75 | 3,336.62 | 105,689 |
| 2024-03-06 | 1,961.94 | 2,004.80 | 1,935.75 | 1,940.52 | 3,433.51 | 64,460 |
| 2024-03-05 | 1,961.94 | 2,004.80 | 1,952.42 | 1,961.94 | 3,471.43 | 91,330 |
| 2024-03-04 | 2,014.33 | 2,028.61 | 1,973.85 | 1,983.37 | 3,509.34 | 62,737 |
| 2024-02-29 | 1,973.85 | 2,023.85 | 1,971.47 | 2,004.80 | 3,547.26 | 89,469 |
| 2024-02-28 | 2,021.47 | 2,033.37 | 1,966.71 | 1,990.52 | 3,521.98 | 109,217 |
| 2024-02-27 | 1,916.71 | 2,016.71 | 1,911.94 | 1,992.90 | 3,526.20 | 153,350 |
| 2024-02-26 | 1,900.04 | 1,976.23 | 1,900.04 | 1,935.75 | 3,425.09 | 93,656 |
| 2024-02-23 | 1,928.61 | 1,942.90 | 1,902.42 | 1,916.71 | 3,391.38 | 61,652 |
| 2024-02-22 | 2,002.42 | 2,002.42 | 1,923.85 | 1,928.61 | 3,412.45 | 171,563 |
| 2024-02-21 | 2,035.76 | 2,045.28 | 2,000.04 | 2,002.42 | 3,543.05 | 124,496 |
| 2024-02-20 | 2,004.80 | 2,038.14 | 2,000.04 | 2,016.71 | 3,568.33 | 83,105 |
| 2024-02-19 | 2,011.95 | 2,071.47 | 2,004.80 | 2,016.71 | 3,568.33 | 126,642 |
| 2024-02-16 | 2,047.66 | 2,057.18 | 2,009.56 | 2,011.95 | 3,559.90 | 113,552 |
| 2024-02-15 | 1,985.75 | 2,064.33 | 1,985.75 | 2,030.99 | 3,593.60 | 178,878 |
| 2024-02-14 | 1,978.61 | 2,021.47 | 1,959.56 | 1,983.37 | 3,509.34 | 163,621 |
| 2024-02-13 | 1,964.33 | 1,997.66 | 1,952.42 | 1,988.14 | 3,517.77 | 133,143 |
| 2024-02-08 | 2,030.99 | 2,030.99 | 1,952.42 | 1,964.33 | 3,475.64 | 202,300 |
| 2024-02-07 | 2,080.99 | 2,095.28 | 2,009.56 | 2,028.61 | 3,589.39 | 375,843 |
| 2024-02-06 | 1,969.09 | 2,107.19 | 1,897.66 | 2,107.19 | 3,728.42 | 795,529 |
| 2024-02-05 | 2,040.52 | 2,045.28 | 1,950.04 | 1,976.23 | 3,496.71 | 271,299 |
| 2024-02-02 | 2,002.42 | 2,078.61 | 1,964.33 | 2,016.71 | 3,568.33 | 816,594 |
| 2024-02-01 | 1,892.90 | 2,016.71 | 1,866.70 | 1,990.52 | 3,521.98 | 1,201,561 |
| 2024-01-31 | 1,833.37 | 1,938.13 | 1,833.37 | 1,857.18 | 3,286.06 | 199,320 |
| 2024-01-30 | 1,835.75 | 1,854.80 | 1,811.94 | 1,835.75 | 3,248.14 | 55,541 |
| 2024-01-29 | 1,842.89 | 1,847.66 | 1,814.32 | 1,823.85 | 3,227.08 | 64,248 |
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.