Simpac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2,278.62	2,278.62	2,219.09	2,247.66	3,770.26	99,231
2023-07-31	2,195.28	2,264.33	2,064.33	2,261.95	3,794.22	93,243
2023-07-28	2,150.04	2,214.33	2,119.09	2,195.28	3,682.39	64,498
2023-07-27	2,104.80	2,197.66	2,104.80	2,145.28	3,598.52	118,700
2023-07-26	2,159.57	2,200.04	2,076.23	2,119.09	3,554.59	365,793
2023-07-25	2,211.95	2,242.90	2,166.71	2,171.47	3,642.45	258,134
2023-07-24	2,283.38	2,283.38	2,214.33	2,238.14	3,754.28	233,210
2023-07-21	2,304.81	2,304.81	2,283.38	2,283.38	3,830.17	92,392
2023-07-20	2,307.19	2,326.24	2,288.14	2,314.33	3,882.09	61,191
2023-07-19	2,285.76	2,335.76	2,285.76	2,328.62	3,906.05	86,974
2023-07-18	2,345.29	2,361.95	2,288.14	2,292.90	3,846.14	176,764
2023-07-17	2,338.14	2,352.43	2,311.95	2,345.29	3,934.01	101,040
2023-07-14	2,395.29	2,400.05	2,314.33	2,333.38	3,914.04	285,932
2023-07-13	2,400.05	2,414.33	2,371.48	2,378.62	3,989.92	142,352
2023-07-12	2,381.00	2,419.10	2,369.10	2,381.00	3,993.92	130,453
2023-07-11	2,378.62	2,400.05	2,361.95	2,378.62	3,989.92	94,777
2023-07-10	2,373.86	2,395.29	2,342.90	2,371.48	3,977.94	97,336
2023-07-07	2,395.29	2,438.14	2,373.86	2,373.86	3,981.93	120,548
2023-07-06	2,490.53	2,490.53	2,404.81	2,433.38	4,081.78	150,004
2023-07-05	2,476.24	2,500.05	2,433.38	2,476.24	4,153.67	87,438
2023-07-04	2,523.86	2,523.86	2,452.43	2,476.24	4,153.67	81,602
2023-07-03	2,423.86	2,523.86	2,423.86	2,504.81	4,201.60	112,278
2023-06-30	2,419.10	2,466.72	2,395.29	2,433.38	4,081.78	89,175
2023-06-29	2,481.00	2,495.29	2,428.62	2,438.14	4,089.77	80,402
2023-06-28	2,476.24	2,509.57	2,457.19	2,471.48	4,145.68	83,874
2023-06-27	2,452.43	2,485.76	2,447.67	2,476.24	4,153.67	87,706
2023-06-26	2,400.05	2,500.05	2,381.00	2,466.72	4,137.70	159,965
2023-06-23	2,466.72	2,466.72	2,381.00	2,423.86	4,065.81	200,333
2023-06-22	2,447.67	2,476.24	2,428.62	2,466.72	4,137.70	146,676
2023-06-21	2,481.00	2,500.05	2,442.91	2,447.67	4,105.75	178,892
2023-06-20	2,557.19	2,557.19	2,428.62	2,500.05	4,193.61	252,854
2023-06-19	2,557.19	2,566.72	2,476.24	2,561.96	4,297.45	166,039
2023-06-16	2,561.96	2,590.53	2,542.91	2,571.48	4,313.43	229,413
2023-06-15	2,628.62	2,661.96	2,547.67	2,557.19	4,289.47	349,739
2023-06-14	2,742.91	2,761.96	2,595.29	2,609.58	4,377.33	479,251
2023-06-13	2,776.25	2,809.58	2,728.63	2,728.63	4,577.03	223,135
2023-06-12	2,728.63	2,804.82	2,704.82	2,771.48	4,648.92	210,188
2023-06-09	2,747.67	2,776.25	2,714.34	2,719.10	4,561.05	165,769
2023-06-08	2,800.06	2,800.06	2,719.10	2,747.67	4,608.98	214,829
2023-06-07	2,866.72	2,866.72	2,776.25	2,800.06	4,696.84	252,591
2023-06-05	2,881.01	2,890.53	2,833.39	2,842.91	4,768.74	160,025
2023-06-02	2,904.82	2,928.63	2,847.68	2,861.96	4,800.69	292,938
2023-06-01	2,861.96	2,909.58	2,838.15	2,890.53	4,848.61	293,726
2023-05-31	2,800.06	2,942.92	2,776.25	2,866.72	4,808.67	429,034
2023-05-30	2,795.29	2,823.87	2,757.20	2,795.29	4,688.86	496,590
2023-05-26	2,719.10	3,047.68	2,642.91	2,742.91	4,600.99	2,186,459
2023-05-25	2,823.87	2,823.87	2,723.86	2,738.15	4,593.00	249,199
2023-05-24	2,738.15	2,857.20	2,719.10	2,823.87	4,736.78	525,828
2023-05-23	2,761.96	2,766.72	2,700.05	2,738.15	4,593.00	448,993
2023-05-22	2,700.05	2,747.67	2,666.72	2,738.15	4,593.00	311,715
2023-05-19	2,690.53	2,742.91	2,666.72	2,704.82	4,537.09	421,297
2023-05-18	2,671.48	2,728.63	2,642.91	2,657.20	4,457.21	520,380
2023-05-17	2,638.15	2,676.24	2,566.72	2,642.91	4,433.25	499,417
2023-05-16	2,800.06	2,833.39	2,614.34	2,638.15	4,425.26	1,457,328
2023-05-15	2,919.11	3,052.44	2,857.20	2,961.96	4,968.43	615,030
2023-05-12	3,061.97	3,104.82	2,876.25	2,881.01	4,832.64	937,908
2023-05-11	3,214.35	3,395.31	3,009.58	3,028.63	5,080.26	3,236,780
2023-05-10	3,138.16	3,219.11	3,123.87	3,161.97	5,303.92	762,488
2023-05-09	3,028.63	3,247.68	2,928.63	3,185.78	5,343.86	2,925,157
2023-05-08	3,090.54	3,114.35	2,938.15	2,995.30	5,024.35	962,053

← NewerPage 14 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.