Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 3,009.58 | 3,133.40 | 3,009.58 | 3,076.25 | 4,735.20 | 111,898 |
| 2022-11-09 | 3,028.63 | 3,090.54 | 3,028.63 | 3,057.20 | 4,705.87 | 88,972 |
| 2022-11-08 | 3,152.44 | 3,181.02 | 3,019.11 | 3,047.68 | 4,691.21 | 285,846 |
| 2022-11-07 | 3,223.87 | 3,233.40 | 3,138.16 | 3,152.44 | 4,852.48 | 180,902 |
| 2022-11-04 | 3,152.44 | 3,242.92 | 3,114.35 | 3,204.83 | 4,933.11 | 182,526 |
| 2022-11-03 | 3,085.78 | 3,176.25 | 3,066.73 | 3,152.44 | 4,852.48 | 246,667 |
| 2022-11-02 | 3,047.68 | 3,171.49 | 3,028.63 | 3,142.92 | 4,837.82 | 323,786 |
| 2022-11-01 | 2,952.44 | 3,142.92 | 2,942.92 | 3,019.11 | 4,647.23 | 426,784 |
| 2022-10-31 | 2,857.20 | 2,995.30 | 2,785.77 | 2,976.25 | 4,581.26 | 671,102 |
| 2022-10-28 | 2,761.96 | 2,861.96 | 2,709.58 | 2,771.48 | 4,266.07 | 440,445 |
| 2022-10-27 | 2,519.10 | 3,066.73 | 2,514.34 | 2,747.67 | 4,229.42 | 2,379,759 |
| 2022-10-26 | 2,328.62 | 2,690.53 | 2,314.33 | 2,547.67 | 3,921.56 | 701,313 |
| 2022-10-25 | 2,314.33 | 2,326.24 | 2,273.86 | 2,326.24 | 3,580.72 | 51,101 |
| 2022-10-24 | 2,238.14 | 2,311.95 | 2,238.14 | 2,290.52 | 3,525.74 | 65,824 |
| 2022-10-21 | 2,233.38 | 2,238.14 | 2,190.52 | 2,209.57 | 3,401.13 | 41,971 |
| 2022-10-20 | 2,247.66 | 2,257.19 | 2,202.43 | 2,233.38 | 3,437.78 | 30,504 |
| 2022-10-19 | 2,250.05 | 2,278.62 | 2,233.38 | 2,250.05 | 3,463.44 | 40,759 |
| 2022-10-18 | 2,200.04 | 2,250.05 | 2,197.66 | 2,250.05 | 3,463.44 | 36,821 |
| 2022-10-17 | 2,181.00 | 2,204.81 | 2,142.90 | 2,185.76 | 3,364.48 | 31,366 |
| 2022-10-14 | 2,133.38 | 2,204.81 | 2,133.38 | 2,204.81 | 3,393.80 | 74,490 |
| 2022-10-13 | 2,171.47 | 2,185.76 | 2,100.04 | 2,109.57 | 3,247.20 | 90,187 |
| 2022-10-12 | 2,152.42 | 2,190.52 | 2,142.90 | 2,185.76 | 3,364.48 | 43,671 |
| 2022-10-11 | 2,219.09 | 2,223.85 | 2,161.95 | 2,173.85 | 3,346.16 | 73,025 |
| 2022-10-07 | 2,283.38 | 2,319.09 | 2,266.71 | 2,276.24 | 3,503.75 | 67,242 |
| 2022-10-06 | 2,261.95 | 2,300.05 | 2,252.43 | 2,285.76 | 3,518.41 | 59,965 |
| 2022-10-05 | 2,302.43 | 2,331.00 | 2,211.95 | 2,238.14 | 3,445.11 | 84,839 |
| 2022-10-04 | 2,214.33 | 2,264.33 | 2,181.00 | 2,259.57 | 3,478.10 | 64,677 |
| 2022-09-30 | 2,145.28 | 2,200.04 | 2,109.57 | 2,166.71 | 3,335.16 | 104,229 |
| 2022-09-29 | 2,197.66 | 2,273.86 | 2,176.23 | 2,176.23 | 3,349.82 | 110,492 |
| 2022-09-28 | 2,271.47 | 2,292.90 | 2,142.90 | 2,176.23 | 3,349.82 | 120,771 |
| 2022-09-27 | 2,307.19 | 2,338.14 | 2,221.47 | 2,271.47 | 3,496.42 | 208,831 |
| 2022-09-26 | 2,523.86 | 2,533.38 | 2,307.19 | 2,307.19 | 3,551.40 | 297,329 |
| 2022-09-23 | 2,657.20 | 2,661.96 | 2,557.19 | 2,557.19 | 3,936.22 | 94,101 |
| 2022-09-22 | 2,681.01 | 2,681.01 | 2,595.29 | 2,657.20 | 4,090.15 | 156,230 |
| 2022-09-21 | 2,747.67 | 2,752.44 | 2,695.29 | 2,709.58 | 4,170.78 | 64,855 |
| 2022-09-20 | 2,719.10 | 2,761.96 | 2,719.10 | 2,733.39 | 4,207.43 | 37,308 |
| 2022-09-19 | 2,766.72 | 2,776.25 | 2,704.82 | 2,714.34 | 4,178.11 | 132,147 |
| 2022-09-16 | 2,795.29 | 2,814.34 | 2,728.63 | 2,766.72 | 4,258.74 | 195,503 |
| 2022-09-15 | 2,885.77 | 2,990.54 | 2,800.06 | 2,814.34 | 4,332.04 | 267,648 |
| 2022-09-14 | 2,928.63 | 2,928.63 | 2,866.72 | 2,876.25 | 4,427.33 | 180,495 |
| 2022-09-13 | 3,000.06 | 3,004.82 | 2,942.92 | 2,981.01 | 4,588.59 | 132,792 |
| 2022-09-08 | 3,042.92 | 3,071.49 | 2,952.44 | 2,952.44 | 4,544.61 | 146,235 |
| 2022-09-07 | 3,090.54 | 3,142.92 | 3,028.63 | 3,042.92 | 4,683.88 | 183,460 |
| 2022-09-06 | 2,985.77 | 3,085.78 | 2,985.77 | 3,071.49 | 4,727.87 | 83,490 |
| 2022-09-05 | 3,023.87 | 3,028.63 | 2,976.25 | 2,985.77 | 4,595.92 | 78,544 |
| 2022-09-02 | 3,023.87 | 3,047.68 | 3,000.06 | 3,023.87 | 4,654.56 | 59,154 |
| 2022-09-01 | 3,038.16 | 3,071.49 | 3,023.87 | 3,023.87 | 4,654.56 | 110,603 |
| 2022-08-31 | 3,052.44 | 3,071.49 | 3,033.39 | 3,057.20 | 4,705.87 | 61,423 |
| 2022-08-30 | 3,019.11 | 3,066.73 | 3,019.11 | 3,052.44 | 4,698.54 | 70,233 |
| 2022-08-29 | 3,019.11 | 3,038.16 | 2,995.30 | 3,019.11 | 4,647.23 | 103,718 |
| 2022-08-26 | 3,057.20 | 3,100.06 | 3,028.63 | 3,090.54 | 4,757.19 | 102,991 |
| 2022-08-25 | 3,038.16 | 3,061.97 | 3,014.35 | 3,038.16 | 4,676.55 | 97,510 |
| 2022-08-24 | 2,985.77 | 3,038.16 | 2,985.77 | 3,033.39 | 4,669.22 | 66,381 |
| 2022-08-23 | 2,938.15 | 3,019.11 | 2,933.39 | 2,981.01 | 4,588.59 | 117,615 |
| 2022-08-22 | 3,052.44 | 3,090.54 | 2,995.30 | 3,000.06 | 4,617.91 | 142,451 |
| 2022-08-19 | 3,076.25 | 3,142.92 | 3,042.92 | 3,076.25 | 4,735.20 | 100,754 |
| 2022-08-18 | 3,076.25 | 3,090.54 | 3,000.06 | 3,076.25 | 4,735.20 | 224,606 |
| 2022-08-17 | 3,123.87 | 3,123.87 | 3,047.68 | 3,076.25 | 4,735.20 | 145,283 |
| 2022-08-16 | 3,238.16 | 3,252.45 | 3,123.87 | 3,123.87 | 4,808.50 | 346,660 |
| 2022-08-12 | 3,219.11 | 3,233.40 | 3,157.21 | 3,233.40 | 4,977.09 | 176,470 |
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.