Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 3,090.54 | 3,209.59 | 3,090.54 | 3,209.59 | 4,940.44 | 259,300 |
| 2022-08-10 | 3,071.49 | 3,095.30 | 3,028.63 | 3,076.25 | 4,735.20 | 42,264 |
| 2022-08-09 | 3,061.97 | 3,090.54 | 3,042.92 | 3,071.49 | 4,727.87 | 95,558 |
| 2022-08-08 | 3,061.97 | 3,090.54 | 3,023.87 | 3,066.73 | 4,720.54 | 74,727 |
| 2022-08-05 | 3,081.01 | 3,081.01 | 3,019.11 | 3,061.97 | 4,713.21 | 53,102 |
| 2022-08-04 | 3,066.73 | 3,066.73 | 3,004.82 | 3,057.20 | 4,705.87 | 95,560 |
| 2022-08-03 | 3,047.68 | 3,061.97 | 3,009.58 | 3,042.92 | 4,683.88 | 65,542 |
| 2022-08-02 | 3,095.30 | 3,123.87 | 3,038.16 | 3,052.44 | 4,698.54 | 74,165 |
| 2022-08-01 | 3,104.82 | 3,138.16 | 3,071.49 | 3,085.78 | 4,749.86 | 81,849 |
| 2022-07-29 | 3,066.73 | 3,114.35 | 3,028.63 | 3,085.78 | 4,749.86 | 205,433 |
| 2022-07-28 | 3,038.16 | 3,076.25 | 3,028.63 | 3,066.73 | 4,720.54 | 95,920 |
| 2022-07-27 | 3,023.87 | 3,061.97 | 3,000.06 | 3,014.35 | 4,639.90 | 67,527 |
| 2022-07-26 | 3,019.11 | 3,061.97 | 3,009.58 | 3,023.87 | 4,654.56 | 81,695 |
| 2022-07-25 | 2,976.25 | 3,028.63 | 2,942.92 | 3,014.35 | 4,639.90 | 119,071 |
| 2022-07-22 | 3,023.87 | 3,023.87 | 2,957.20 | 2,957.20 | 4,551.94 | 165,752 |
| 2022-07-21 | 2,957.20 | 3,038.16 | 2,952.44 | 3,000.06 | 4,617.91 | 222,415 |
| 2022-07-20 | 2,981.01 | 3,014.35 | 2,957.20 | 2,957.20 | 4,551.94 | 194,118 |
| 2022-07-19 | 2,928.63 | 2,966.73 | 2,914.34 | 2,938.15 | 4,522.62 | 152,056 |
| 2022-07-18 | 2,938.15 | 2,981.01 | 2,923.87 | 2,957.20 | 4,551.94 | 108,062 |
| 2022-07-15 | 2,909.58 | 2,938.15 | 2,828.63 | 2,914.34 | 4,485.97 | 183,620 |
| 2022-07-14 | 2,842.91 | 2,957.20 | 2,809.58 | 2,909.58 | 4,478.64 | 146,308 |
| 2022-07-13 | 2,881.01 | 2,895.30 | 2,819.10 | 2,871.49 | 4,420.00 | 97,314 |
| 2022-07-12 | 2,976.25 | 2,976.25 | 2,828.63 | 2,881.01 | 4,434.66 | 197,668 |
| 2022-07-11 | 2,981.01 | 3,000.06 | 2,952.44 | 2,981.01 | 4,588.59 | 97,287 |
| 2022-07-08 | 2,976.25 | 3,014.35 | 2,966.73 | 2,976.25 | 4,581.26 | 161,401 |
| 2022-07-07 | 2,952.44 | 2,995.30 | 2,933.39 | 2,961.96 | 4,559.27 | 116,479 |
| 2022-07-06 | 2,957.20 | 2,971.49 | 2,900.06 | 2,919.11 | 4,493.30 | 164,339 |
| 2022-07-05 | 2,914.34 | 2,976.25 | 2,914.34 | 2,957.20 | 4,551.94 | 136,615 |
| 2022-07-04 | 3,014.35 | 3,042.92 | 2,904.82 | 2,928.63 | 4,507.96 | 192,493 |
| 2022-07-01 | 3,071.49 | 3,104.82 | 2,985.77 | 3,028.63 | 4,661.89 | 146,771 |
| 2022-06-30 | 3,200.06 | 3,200.06 | 3,066.73 | 3,071.49 | 4,727.87 | 287,159 |
| 2022-06-29 | 3,081.01 | 3,219.11 | 3,057.20 | 3,171.49 | 4,881.80 | 313,327 |
| 2022-06-28 | 3,004.82 | 3,133.40 | 2,995.30 | 3,100.06 | 4,771.85 | 486,745 |
| 2022-06-27 | 3,000.06 | 3,047.68 | 2,933.39 | 3,000.06 | 4,617.91 | 280,247 |
| 2022-06-24 | 2,861.96 | 3,014.35 | 2,833.39 | 2,995.30 | 4,610.58 | 164,371 |
| 2022-06-23 | 2,952.44 | 3,009.58 | 2,857.20 | 2,861.96 | 4,405.34 | 225,301 |
| 2022-06-22 | 3,123.87 | 3,133.40 | 2,928.63 | 2,928.63 | 4,507.96 | 397,478 |
| 2022-06-21 | 2,928.63 | 3,066.73 | 2,881.01 | 3,047.68 | 4,691.21 | 822,045 |
| 2022-06-20 | 3,128.63 | 3,128.63 | 2,852.44 | 2,923.87 | 4,500.63 | 322,981 |
| 2022-06-17 | 2,952.44 | 3,071.49 | 2,861.96 | 3,071.49 | 4,727.87 | 164,468 |
| 2022-06-16 | 3,133.40 | 3,190.54 | 2,985.77 | 3,038.16 | 4,676.55 | 235,619 |
| 2022-06-15 | 3,238.16 | 3,261.97 | 3,023.87 | 3,104.82 | 4,779.18 | 425,711 |
| 2022-06-14 | 3,333.40 | 3,366.73 | 3,181.02 | 3,228.64 | 4,969.76 | 327,700 |
| 2022-06-13 | 3,571.50 | 3,571.50 | 3,400.07 | 3,400.07 | 5,233.64 | 142,626 |
| 2022-06-10 | 3,619.12 | 3,642.93 | 3,557.21 | 3,638.17 | 5,600.14 | 71,693 |
| 2022-06-09 | 3,676.26 | 3,676.26 | 3,600.07 | 3,638.17 | 5,600.14 | 73,946 |
| 2022-06-08 | 3,552.45 | 3,671.50 | 3,547.69 | 3,652.45 | 5,622.13 | 149,139 |
| 2022-06-07 | 3,652.45 | 3,666.74 | 3,542.93 | 3,552.45 | 5,468.20 | 66,733 |
| 2022-06-03 | 3,642.93 | 3,666.74 | 3,628.64 | 3,652.45 | 5,622.13 | 99,566 |
| 2022-06-02 | 3,600.07 | 3,685.79 | 3,600.07 | 3,657.22 | 5,629.46 | 135,864 |
| 2022-05-31 | 3,585.79 | 3,638.17 | 3,561.98 | 3,595.31 | 5,534.17 | 111,160 |
| 2022-05-30 | 3,557.21 | 3,647.69 | 3,557.21 | 3,585.79 | 5,519.51 | 87,411 |
| 2022-05-27 | 3,585.79 | 3,590.55 | 3,500.07 | 3,552.45 | 5,468.20 | 128,820 |
| 2022-05-26 | 3,523.88 | 3,561.98 | 3,514.36 | 3,533.40 | 5,438.88 | 148,003 |
| 2022-05-25 | 3,528.64 | 3,581.02 | 3,476.26 | 3,523.88 | 5,424.22 | 191,806 |
| 2022-05-24 | 3,681.03 | 3,681.03 | 3,500.07 | 3,519.12 | 5,416.89 | 287,977 |
| 2022-05-23 | 3,714.36 | 3,714.36 | 3,652.45 | 3,671.50 | 5,651.45 | 88,997 |
| 2022-05-20 | 3,614.36 | 3,700.07 | 3,614.36 | 3,671.50 | 5,651.45 | 128,778 |
| 2022-05-19 | 3,738.17 | 3,738.17 | 3,604.83 | 3,614.36 | 5,563.49 | 283,681 |
| 2022-05-18 | 3,814.36 | 3,966.75 | 3,790.55 | 3,819.12 | 5,878.68 | 209,814 |
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.