Simpac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1,573.84	1,626.22	1,573.84	1,626.22	2,727.84	53,470
2023-10-31	1,650.03	1,650.03	1,557.17	1,566.70	2,628.00	67,575
2023-10-30	1,578.60	1,619.08	1,573.84	1,614.32	2,707.87	22,330
2023-10-27	1,592.89	1,626.22	1,569.08	1,595.27	2,675.92	40,867
2023-10-26	1,623.84	1,659.56	1,569.08	1,578.60	2,647.97	142,711
2023-10-25	1,650.03	1,673.84	1,633.37	1,671.46	2,803.73	63,504
2023-10-24	1,607.18	1,652.41	1,578.60	1,650.03	2,767.78	79,428
2023-10-23	1,604.79	1,680.99	1,604.79	1,616.70	2,711.87	157,295
2023-10-20	1,640.51	1,676.22	1,583.37	1,619.08	2,715.86	174,398
2023-10-19	1,719.08	1,740.51	1,664.32	1,664.32	2,791.75	108,835
2023-10-18	1,752.42	1,790.51	1,721.46	1,740.51	2,919.55	175,866
2023-10-17	1,716.70	1,769.08	1,711.94	1,738.13	2,915.56	91,975
2023-10-16	1,795.27	1,795.27	1,678.61	1,738.13	2,915.56	296,522
2023-10-13	1,742.89	1,776.23	1,690.51	1,752.42	2,939.52	95,026
2023-10-12	1,711.94	1,750.04	1,711.94	1,747.65	2,931.53	56,269
2023-10-11	1,721.46	1,754.80	1,702.42	1,719.08	2,883.61	90,116
2023-10-10	1,757.18	1,778.61	1,711.94	1,730.99	2,903.58	81,897
2023-10-06	1,738.13	1,778.61	1,735.75	1,771.46	2,971.47	40,205
2023-10-05	1,769.08	1,785.75	1,716.70	1,738.13	2,915.56	93,432
2023-10-04	1,826.23	1,845.28	1,738.13	1,764.32	2,959.49	146,308
2023-09-27	1,809.56	1,861.94	1,790.51	1,861.94	3,123.24	63,499
2023-09-26	1,897.66	1,897.66	1,807.18	1,814.32	3,043.36	130,860
2023-09-25	1,861.94	1,923.85	1,861.94	1,871.47	3,139.22	45,749
2023-09-22	1,916.71	1,928.61	1,876.23	1,888.13	3,167.18	171,236
2023-09-21	1,940.52	1,959.56	1,923.85	1,923.85	3,227.08	56,136
2023-09-20	1,952.42	1,959.56	1,928.61	1,959.56	3,286.99	50,638
2023-09-19	1,959.56	1,973.85	1,921.47	1,957.18	3,283.00	62,572
2023-09-18	1,985.75	2,004.80	1,952.42	1,959.56	3,286.99	52,076
2023-09-15	1,961.94	2,038.14	1,957.18	1,985.75	3,330.93	70,816
2023-09-14	1,940.52	1,985.75	1,940.52	1,976.23	3,314.95	30,861
2023-09-13	2,026.23	2,026.23	1,945.28	1,952.42	3,275.01	95,696
2023-09-12	2,047.66	2,059.57	1,980.99	1,988.14	3,334.92	78,677
2023-09-11	2,030.99	2,076.23	2,030.99	2,040.52	3,422.79	50,638
2023-09-08	2,014.33	2,042.90	2,014.33	2,019.09	3,386.84	47,485
2023-09-07	2,050.04	2,092.90	2,004.80	2,028.61	3,402.82	69,963
2023-09-06	2,095.28	2,111.95	2,050.04	2,050.04	3,438.76	60,884
2023-09-05	2,095.28	2,126.23	2,073.85	2,100.04	3,522.63	65,574
2023-09-04	2,059.57	2,119.09	2,047.66	2,095.28	3,514.65	85,063
2023-09-01	2,057.18	2,092.90	2,035.76	2,059.57	3,454.74	46,190
2023-08-31	2,119.09	2,119.09	2,050.04	2,052.42	3,442.76	54,193
2023-08-30	2,140.52	2,140.52	2,083.38	2,097.66	3,518.64	41,987
2023-08-29	2,100.04	2,126.23	2,080.99	2,095.28	3,514.65	75,005
2023-08-28	1,990.52	2,109.57	1,990.52	2,066.71	3,466.72	117,469
2023-08-25	1,985.75	2,004.80	1,971.47	1,990.52	3,338.91	18,915
2023-08-24	1,952.42	2,009.56	1,950.04	1,992.90	3,342.91	56,163
2023-08-23	1,988.14	2,002.42	1,921.47	1,945.28	3,263.03	181,426
2023-08-22	2,023.85	2,035.76	1,997.66	2,007.18	3,366.87	59,018
2023-08-21	2,004.80	2,064.33	2,004.80	2,023.85	3,394.83	104,707
2023-08-18	2,014.33	2,054.80	1,995.28	2,004.80	3,362.88	243,811
2023-08-17	2,023.85	2,064.33	1,980.99	2,054.80	3,446.75	165,734
2023-08-16	2,095.28	2,119.09	2,057.18	2,064.33	3,462.73	178,826
2023-08-14	2,190.52	2,211.95	2,133.38	2,142.90	3,594.52	82,401
2023-08-11	2,200.04	2,221.47	2,185.76	2,204.81	3,698.37	95,709
2023-08-10	2,195.28	2,254.81	2,183.38	2,192.90	3,678.40	103,291
2023-08-09	2,231.00	2,231.00	2,142.90	2,209.57	3,706.35	68,546
2023-08-08	2,264.33	2,281.00	2,197.66	2,204.81	3,698.37	115,161
2023-08-07	2,204.81	2,290.52	2,181.00	2,252.43	3,778.24	140,641
2023-08-04	2,216.71	2,238.14	2,190.52	2,223.85	3,730.32	52,332
2023-08-03	2,254.81	2,269.09	2,188.14	2,216.71	3,718.34	123,038
2023-08-02	2,269.09	2,283.38	2,207.19	2,254.81	3,782.24	114,878

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.