Simpac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3,123.87	3,538.17	3,038.16	3,138.16	5,263.98	7,579,434
2023-05-03	2,823.87	3,285.78	2,790.53	3,076.25	5,160.14	5,728,841
2023-05-02	2,642.91	2,842.91	2,642.91	2,838.15	4,760.75	725,105
2023-04-28	2,747.67	2,838.15	2,623.86	2,642.91	4,433.25	625,141
2023-04-27	2,809.58	2,833.39	2,700.05	2,747.67	4,608.98	802,591
2023-04-26	2,881.01	2,947.68	2,771.48	2,857.20	4,792.70	1,096,190
2023-04-25	2,985.77	2,995.30	2,747.67	2,866.72	4,808.67	2,175,588
2023-04-24	2,776.25	3,333.40	2,752.44	2,976.25	4,992.39	12,461,080
2023-04-21	2,761.96	2,761.96	2,542.91	2,585.77	4,337.39	865,507
2023-04-20	2,728.63	2,904.82	2,695.29	2,828.63	4,744.77	1,677,724
2023-04-19	2,452.43	2,895.30	2,428.62	2,723.86	4,569.04	2,574,438
2023-04-18	2,423.86	2,466.72	2,385.76	2,428.62	4,073.79	169,449
2023-04-17	2,409.57	2,447.67	2,381.00	2,414.33	4,049.83	179,873
2023-04-14	2,395.29	2,409.57	2,366.71	2,395.29	4,017.88	131,589
2023-04-13	2,409.57	2,414.33	2,364.33	2,376.24	3,985.93	75,463
2023-04-12	2,390.52	2,428.62	2,369.10	2,409.57	4,041.84	199,175
2023-04-11	2,273.86	2,381.00	2,273.86	2,371.48	3,977.94	160,015
2023-04-10	2,338.14	2,338.14	2,271.47	2,283.38	3,830.17	125,985
2023-04-07	2,361.95	2,381.00	2,326.24	2,338.14	3,922.03	107,929
2023-04-06	2,390.52	2,400.05	2,342.90	2,357.19	3,953.98	125,504
2023-04-05	2,404.81	2,409.57	2,390.52	2,400.05	4,025.87	94,613
2023-04-04	2,400.05	2,414.33	2,385.76	2,404.81	4,033.85	208,958
2023-04-03	2,385.76	2,414.33	2,366.71	2,400.05	4,025.87	118,082
2023-03-31	2,414.33	2,414.33	2,364.33	2,378.62	3,989.92	186,817
2023-03-30	2,352.43	2,419.10	2,340.52	2,395.29	4,017.88	237,497
2023-03-29	2,352.43	2,376.24	2,333.38	2,340.52	3,926.02	95,727
2023-03-28	2,357.19	2,381.00	2,340.52	2,352.43	3,945.99	177,331
2023-03-27	2,376.24	2,400.05	2,190.52	2,357.19	3,953.98	204,396
2023-03-24	2,381.00	2,390.52	2,335.76	2,366.71	3,969.95	99,317
2023-03-23	2,369.10	2,409.57	2,350.05	2,366.71	3,969.95	130,183
2023-03-22	2,378.62	2,409.57	2,373.86	2,390.52	4,009.89	147,346
2023-03-21	2,390.52	2,423.86	2,357.19	2,366.71	3,969.95	113,290
2023-03-20	2,447.67	2,447.67	2,366.71	2,390.52	4,009.89	164,294
2023-03-17	2,409.57	2,457.19	2,390.52	2,428.62	4,073.79	61,464
2023-03-16	2,404.81	2,457.19	2,371.48	2,390.52	4,009.89	83,371
2023-03-15	2,404.81	2,476.24	2,404.81	2,428.62	4,073.79	206,797
2023-03-14	2,500.05	2,500.05	2,381.00	2,395.29	4,017.88	181,902
2023-03-13	2,571.48	2,585.77	2,442.91	2,476.24	4,153.67	248,440
2023-03-10	2,619.10	2,671.48	2,595.29	2,614.34	4,385.32	143,765
2023-03-09	2,695.29	2,766.72	2,647.67	2,647.67	4,441.23	218,189
2023-03-08	2,790.53	2,790.53	2,676.24	2,709.58	4,545.08	254,486
2023-03-07	2,652.43	2,814.34	2,647.67	2,795.29	4,688.86	414,116
2023-03-06	2,695.29	2,700.05	2,633.39	2,652.43	4,449.22	141,833
2023-03-03	2,604.81	2,704.82	2,595.29	2,638.15	4,425.26	191,906
2023-03-02	2,566.72	2,642.91	2,561.96	2,595.29	4,353.37	123,661
2023-02-28	2,538.15	2,609.58	2,538.15	2,566.72	4,305.44	160,728
2023-02-27	2,547.67	2,585.77	2,504.81	2,557.19	4,289.47	114,705
2023-02-24	2,623.86	2,623.86	2,528.62	2,547.67	4,273.49	149,251
2023-02-23	2,647.67	2,676.24	2,581.00	2,595.29	4,353.37	227,166
2023-02-22	2,633.39	2,709.58	2,581.00	2,666.72	4,473.19	229,237
2023-02-21	2,747.67	2,766.72	2,671.48	2,671.48	4,481.17	572,259
2023-02-20	2,500.05	2,714.34	2,485.76	2,714.34	4,553.06	1,501,312
2023-02-17	2,409.57	2,495.29	2,385.76	2,419.10	4,057.82	113,110
2023-02-16	2,376.24	2,428.62	2,376.24	2,409.57	4,041.84	88,346
2023-02-15	2,433.38	2,452.43	2,369.10	2,395.29	4,017.88	70,345
2023-02-14	2,438.14	2,452.43	2,395.29	2,419.10	4,057.82	47,754
2023-02-13	2,442.91	2,452.43	2,400.05	2,404.81	4,033.85	48,323
2023-02-10	2,485.76	2,490.53	2,423.86	2,442.91	4,097.76	69,071
2023-02-09	2,485.76	2,500.05	2,461.95	2,485.76	4,169.65	79,036
2023-02-08	2,509.57	2,514.34	2,471.48	2,490.53	4,177.64	95,705

← NewerPage 15 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.