Simpac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2,519.10	2,533.38	2,485.76	2,490.53	4,177.64	56,711
2023-02-06	2,490.53	2,519.10	2,438.14	2,519.10	4,225.56	96,519
2023-02-03	2,509.57	2,523.86	2,481.00	2,490.53	4,177.64	50,751
2023-02-02	2,504.81	2,533.38	2,490.53	2,509.57	4,209.59	109,344
2023-02-01	2,500.05	2,523.86	2,461.95	2,476.24	4,153.67	81,992
2023-01-31	2,447.67	2,490.53	2,419.10	2,485.76	4,169.65	52,620
2023-01-30	2,500.05	2,509.57	2,438.14	2,447.67	4,105.75	94,810
2023-01-27	2,500.05	2,552.43	2,490.53	2,500.05	4,193.61	88,089
2023-01-26	2,481.00	2,504.81	2,447.67	2,504.81	4,201.60	84,581
2023-01-25	2,528.62	2,533.38	2,461.95	2,481.00	4,161.66	128,094
2023-01-20	2,471.48	2,547.67	2,452.43	2,528.62	4,241.54	126,360
2023-01-19	2,452.43	2,485.76	2,433.38	2,476.24	4,153.67	62,940
2023-01-18	2,485.76	2,495.29	2,447.67	2,457.19	4,121.72	69,010
2023-01-17	2,442.91	2,504.81	2,433.38	2,471.48	4,145.68	94,686
2023-01-16	2,485.76	2,514.34	2,438.14	2,442.91	4,097.76	116,299
2023-01-13	2,519.10	2,528.62	2,438.14	2,447.67	4,105.75	198,031
2023-01-12	2,552.43	2,552.43	2,485.76	2,504.81	4,201.60	188,006
2023-01-11	2,331.00	2,614.34	2,328.62	2,561.96	4,297.45	1,693,910
2023-01-10	2,347.67	2,385.76	2,297.67	2,326.24	3,902.06	241,067
2023-01-09	2,340.52	2,364.33	2,297.67	2,347.67	3,938.00	82,949
2023-01-06	2,257.19	2,307.19	2,250.05	2,288.14	3,838.15	80,226
2023-01-05	2,323.86	2,326.24	2,252.43	2,264.33	3,798.21	91,762
2023-01-04	2,204.81	2,307.19	2,161.95	2,295.28	3,850.13	160,394
2023-01-03	2,176.23	2,228.62	2,145.28	2,207.19	3,702.36	105,030
2023-01-02	2,223.85	2,269.09	2,200.04	2,226.24	3,734.31	91,063
2022-12-29	2,354.81	2,381.00	2,204.81	2,231.00	3,742.30	132,483
2022-12-28	2,414.33	2,419.10	2,338.14	2,354.81	3,949.98	84,255
2022-12-27	2,409.57	2,442.91	2,364.33	2,428.62	3,738.31	114,808
2022-12-26	2,414.33	2,419.10	2,371.48	2,400.05	3,694.33	64,146
2022-12-23	2,461.95	2,461.95	2,378.62	2,414.33	3,716.32	99,152
2022-12-22	2,414.33	2,476.24	2,414.33	2,476.24	3,811.61	42,344
2022-12-21	2,423.86	2,457.19	2,404.81	2,414.33	3,716.32	44,765
2022-12-20	2,457.19	2,466.72	2,378.62	2,423.86	3,730.98	83,613
2022-12-19	2,542.91	2,542.91	2,447.67	2,457.19	3,782.29	53,804
2022-12-16	2,604.81	2,609.58	2,490.53	2,514.34	3,870.25	111,592
2022-12-15	2,619.10	2,647.67	2,476.24	2,628.62	4,046.17	112,811
2022-12-14	2,614.34	2,623.86	2,561.96	2,609.58	4,016.85	46,771
2022-12-13	2,638.15	2,638.15	2,576.24	2,600.05	4,002.19	67,486
2022-12-12	2,628.62	2,628.62	2,571.48	2,595.29	3,994.86	46,506
2022-12-09	2,619.10	2,638.15	2,523.86	2,633.39	4,053.50	107,264
2022-12-08	2,761.96	2,761.96	2,576.24	2,604.81	4,009.52	218,207
2022-12-07	2,804.82	2,852.44	2,761.96	2,771.48	4,266.07	80,479
2022-12-06	3,000.06	3,023.87	2,823.87	2,852.44	4,390.68	224,546
2022-12-05	2,781.01	2,990.54	2,771.48	2,990.54	4,603.25	260,783
2022-12-02	2,795.29	2,809.58	2,761.96	2,771.48	4,266.07	37,500
2022-12-01	2,781.01	2,828.63	2,761.96	2,795.29	4,302.72	64,655
2022-11-30	2,757.20	2,785.77	2,733.39	2,776.25	4,273.40	52,767
2022-11-29	2,714.34	2,766.72	2,714.34	2,752.44	4,236.75	35,712
2022-11-28	2,800.06	2,804.82	2,719.10	2,728.63	4,200.10	76,944
2022-11-25	2,814.34	2,819.10	2,776.25	2,800.06	4,310.05	38,587
2022-11-24	2,809.58	2,823.87	2,757.20	2,814.34	4,332.04	87,996
2022-11-23	2,785.77	2,819.10	2,771.48	2,800.06	4,310.05	79,468
2022-11-22	2,747.67	2,823.87	2,742.91	2,804.82	4,317.38	113,255
2022-11-21	2,804.82	2,819.10	2,738.15	2,790.53	4,295.39	92,624
2022-11-18	2,909.58	2,928.63	2,785.77	2,838.15	4,368.69	232,958
2022-11-17	2,928.63	2,952.44	2,895.30	2,933.39	4,515.29	105,608
2022-11-16	2,861.96	2,971.49	2,842.91	2,938.15	4,522.62	177,236
2022-11-15	2,852.44	2,885.77	2,776.25	2,885.77	4,441.99	208,892
2022-11-14	2,990.54	3,000.06	2,823.87	2,852.44	4,390.68	437,186
2022-11-11	3,166.73	3,166.73	3,028.63	3,038.16	4,676.55	128,605

← NewerPage 16 of 21 · 1,223 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.