Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,871.47 | 1,871.47 | 1,842.89 | 1,842.89 | 3,260.78 | 39,233 |
| 2024-01-25 | 1,845.28 | 1,861.94 | 1,802.42 | 1,854.80 | 3,281.85 | 66,131 |
| 2024-01-24 | 1,900.04 | 1,916.71 | 1,845.28 | 1,845.28 | 3,265.00 | 117,992 |
| 2024-01-23 | 1,828.61 | 1,873.85 | 1,809.56 | 1,871.47 | 3,311.34 | 62,608 |
| 2024-01-22 | 1,857.18 | 1,861.94 | 1,811.94 | 1,828.61 | 3,235.51 | 56,352 |
| 2024-01-19 | 1,800.04 | 1,852.42 | 1,800.04 | 1,847.66 | 3,269.21 | 56,913 |
| 2024-01-18 | 1,797.66 | 1,838.13 | 1,785.75 | 1,795.27 | 3,176.53 | 50,890 |
| 2024-01-17 | 1,838.13 | 1,854.80 | 1,795.27 | 1,797.66 | 3,180.74 | 104,591 |
| 2024-01-16 | 1,850.04 | 1,878.61 | 1,826.23 | 1,861.94 | 3,294.49 | 55,588 |
| 2024-01-15 | 1,883.37 | 1,883.37 | 1,826.23 | 1,864.32 | 3,298.70 | 121,809 |
| 2024-01-12 | 1,954.80 | 1,954.80 | 1,859.56 | 1,883.37 | 3,332.40 | 118,241 |
| 2024-01-11 | 1,890.51 | 1,930.99 | 1,883.37 | 1,930.99 | 3,416.66 | 73,327 |
| 2024-01-10 | 1,938.13 | 1,938.13 | 1,890.51 | 1,890.51 | 3,345.04 | 67,687 |
| 2024-01-09 | 1,930.99 | 1,950.04 | 1,909.56 | 1,919.09 | 3,395.60 | 95,774 |
| 2024-01-08 | 1,900.04 | 1,928.61 | 1,871.47 | 1,928.61 | 3,412.45 | 99,018 |
| 2024-01-05 | 1,947.66 | 1,947.66 | 1,885.75 | 1,892.90 | 3,349.25 | 129,417 |
| 2024-01-04 | 1,959.56 | 1,959.56 | 1,907.18 | 1,947.66 | 3,446.15 | 147,801 |
| 2024-01-03 | 1,904.80 | 1,959.56 | 1,888.13 | 1,959.56 | 3,467.22 | 339,430 |
| 2024-01-02 | 1,866.70 | 1,904.80 | 1,845.28 | 1,904.80 | 3,370.32 | 121,076 |
| 2023-12-28 | 1,895.28 | 1,952.42 | 1,840.51 | 1,871.47 | 3,311.34 | 285,415 |
| 2023-12-27 | 1,930.99 | 1,964.33 | 1,857.18 | 1,883.37 | 3,332.40 | 222,806 |
| 2023-12-26 | 1,923.85 | 1,988.14 | 1,911.94 | 1,923.85 | 3,227.08 | 287,431 |
| 2023-12-22 | 1,933.37 | 1,947.66 | 1,897.66 | 1,907.18 | 3,199.13 | 228,763 |
| 2023-12-21 | 1,976.23 | 2,064.33 | 1,919.09 | 1,933.37 | 3,243.06 | 812,319 |
| 2023-12-20 | 1,961.94 | 2,021.47 | 1,961.94 | 1,976.23 | 3,314.95 | 548,733 |
| 2023-12-19 | 2,038.14 | 2,050.04 | 1,945.28 | 1,980.99 | 3,322.94 | 899,524 |
| 2023-12-18 | 2,038.14 | 2,061.95 | 1,973.85 | 2,038.14 | 3,418.79 | 1,148,732 |
| 2023-12-15 | 1,714.32 | 2,216.71 | 1,714.32 | 2,064.33 | 3,462.73 | 12,999,500 |
| 2023-12-14 | 1,714.32 | 1,726.23 | 1,700.03 | 1,707.18 | 2,863.64 | 74,789 |
| 2023-12-13 | 1,735.75 | 1,742.89 | 1,695.27 | 1,709.56 | 2,867.63 | 68,872 |
| 2023-12-12 | 1,747.65 | 1,752.42 | 1,714.32 | 1,735.75 | 2,911.56 | 50,685 |
| 2023-12-11 | 1,680.99 | 1,742.89 | 1,680.99 | 1,733.37 | 2,907.57 | 49,150 |
| 2023-12-08 | 1,683.37 | 1,690.51 | 1,666.70 | 1,690.51 | 2,835.68 | 28,458 |
| 2023-12-07 | 1,676.22 | 1,676.22 | 1,652.41 | 1,671.46 | 2,803.73 | 36,564 |
| 2023-12-06 | 1,678.61 | 1,688.13 | 1,664.32 | 1,676.22 | 2,811.72 | 36,763 |
| 2023-12-05 | 1,690.51 | 1,697.65 | 1,671.46 | 1,690.51 | 2,835.68 | 33,246 |
| 2023-12-04 | 1,676.22 | 1,709.56 | 1,666.70 | 1,690.51 | 2,835.68 | 64,932 |
| 2023-12-01 | 1,719.08 | 1,719.08 | 1,678.61 | 1,678.61 | 2,815.71 | 50,127 |
| 2023-11-30 | 1,738.13 | 1,738.13 | 1,702.42 | 1,719.08 | 2,883.61 | 95,627 |
| 2023-11-29 | 1,738.13 | 1,790.51 | 1,700.03 | 1,721.46 | 2,887.60 | 67,797 |
| 2023-11-28 | 1,747.65 | 1,754.80 | 1,711.94 | 1,723.84 | 2,891.60 | 86,041 |
| 2023-11-27 | 1,773.85 | 1,773.85 | 1,735.75 | 1,747.65 | 2,931.53 | 32,027 |
| 2023-11-24 | 1,754.80 | 1,764.32 | 1,745.27 | 1,757.18 | 2,947.51 | 20,337 |
| 2023-11-23 | 1,738.13 | 1,769.08 | 1,730.99 | 1,754.80 | 2,943.52 | 58,499 |
| 2023-11-22 | 1,735.75 | 1,752.42 | 1,728.61 | 1,738.13 | 2,915.56 | 21,950 |
| 2023-11-21 | 1,723.84 | 1,757.18 | 1,711.94 | 1,730.99 | 2,903.58 | 40,866 |
| 2023-11-20 | 1,704.80 | 1,730.99 | 1,683.37 | 1,723.84 | 2,891.60 | 52,752 |
| 2023-11-17 | 1,716.70 | 1,780.99 | 1,678.61 | 1,683.37 | 2,823.70 | 56,838 |
| 2023-11-16 | 1,747.65 | 1,759.56 | 1,716.70 | 1,726.23 | 2,895.59 | 43,036 |
| 2023-11-15 | 1,695.27 | 1,761.94 | 1,685.75 | 1,740.51 | 2,919.55 | 106,450 |
| 2023-11-14 | 1,676.22 | 1,702.42 | 1,676.22 | 1,690.51 | 2,835.68 | 21,010 |
| 2023-11-13 | 1,700.03 | 1,752.42 | 1,671.46 | 1,671.46 | 2,803.73 | 26,218 |
| 2023-11-10 | 1,704.80 | 1,730.99 | 1,680.99 | 1,695.27 | 2,843.67 | 35,289 |
| 2023-11-09 | 1,733.37 | 1,738.13 | 1,680.99 | 1,719.08 | 2,883.61 | 37,593 |
| 2023-11-08 | 1,747.65 | 1,769.08 | 1,709.56 | 1,721.46 | 2,887.60 | 45,959 |
| 2023-11-07 | 1,752.42 | 1,783.37 | 1,721.46 | 1,733.37 | 2,907.57 | 135,229 |
| 2023-11-06 | 1,745.27 | 1,790.51 | 1,742.89 | 1,783.37 | 2,991.44 | 132,142 |
| 2023-11-03 | 1,680.99 | 1,728.61 | 1,661.94 | 1,721.46 | 2,887.60 | 53,297 |
| 2023-11-02 | 1,638.13 | 1,669.08 | 1,638.13 | 1,661.94 | 2,787.75 | 30,715 |
| 2023-11-01 | 1,573.84 | 1,626.22 | 1,573.84 | 1,626.22 | 2,727.84 | 53,470 |
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.