Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3,895.32 | 3,957.22 | 3,761.98 | 3,809.60 | 5,864.02 | 199,822 |
| 2022-05-16 | 3,904.84 | 3,947.70 | 3,728.65 | 3,809.60 | 5,864.02 | 278,456 |
| 2022-05-13 | 3,890.55 | 3,909.60 | 3,847.70 | 3,900.08 | 6,003.29 | 224,500 |
| 2022-05-12 | 4,042.94 | 4,061.99 | 3,842.93 | 3,890.55 | 5,988.63 | 305,072 |
| 2022-05-11 | 4,204.85 | 4,204.85 | 4,028.65 | 4,047.70 | 6,230.52 | 86,906 |
| 2022-05-10 | 4,185.80 | 4,228.66 | 3,952.46 | 4,142.94 | 6,377.12 | 202,698 |
| 2022-05-09 | 4,266.75 | 4,333.42 | 4,200.08 | 4,204.85 | 6,472.41 | 94,720 |
| 2022-05-06 | 4,266.75 | 4,300.09 | 4,233.42 | 4,290.56 | 6,604.35 | 82,597 |
| 2022-05-04 | 4,285.80 | 4,347.71 | 4,261.99 | 4,276.28 | 6,582.36 | 70,184 |
| 2022-05-03 | 4,261.99 | 4,357.23 | 4,261.99 | 4,285.80 | 6,597.02 | 94,840 |
| 2022-05-02 | 4,204.85 | 4,261.99 | 4,190.56 | 4,242.94 | 6,531.05 | 51,385 |
| 2022-04-29 | 4,238.18 | 4,290.56 | 4,190.56 | 4,242.94 | 6,531.05 | 122,464 |
| 2022-04-28 | 4,152.46 | 4,285.80 | 4,152.46 | 4,209.61 | 6,479.74 | 102,610 |
| 2022-04-27 | 4,238.18 | 4,242.94 | 4,100.08 | 4,142.94 | 6,377.12 | 307,754 |
| 2022-04-26 | 4,381.04 | 4,404.85 | 4,266.75 | 4,266.75 | 6,567.70 | 375,319 |
| 2022-04-25 | 4,371.52 | 4,452.47 | 4,295.32 | 4,390.56 | 6,758.28 | 201,436 |
| 2022-04-22 | 4,366.75 | 4,438.18 | 4,328.66 | 4,404.85 | 6,780.27 | 366,839 |
| 2022-04-21 | 4,442.95 | 4,447.71 | 4,285.80 | 4,366.75 | 6,721.63 | 381,860 |
| 2022-04-20 | 4,404.85 | 4,447.71 | 4,361.99 | 4,442.95 | 6,838.91 | 251,568 |
| 2022-04-19 | 4,390.56 | 4,452.47 | 4,352.47 | 4,419.14 | 6,802.26 | 333,613 |
| 2022-04-18 | 4,447.71 | 4,447.71 | 4,357.23 | 4,414.37 | 6,794.93 | 185,046 |
| 2022-04-15 | 4,333.42 | 4,438.18 | 4,333.42 | 4,419.14 | 6,802.26 | 304,065 |
| 2022-04-14 | 4,428.66 | 4,428.66 | 4,338.18 | 4,381.04 | 6,743.62 | 192,198 |
| 2022-04-13 | 4,300.09 | 4,419.14 | 4,300.09 | 4,400.09 | 6,772.94 | 645,951 |
| 2022-04-12 | 4,290.56 | 4,352.47 | 4,266.75 | 4,300.09 | 6,619.01 | 191,482 |
| 2022-04-11 | 4,333.42 | 4,376.28 | 4,238.18 | 4,309.61 | 6,633.67 | 268,271 |
| 2022-04-08 | 4,161.99 | 4,352.47 | 4,119.13 | 4,328.66 | 6,662.99 | 888,154 |
| 2022-04-07 | 4,119.13 | 4,204.85 | 4,042.94 | 4,142.94 | 6,377.12 | 336,780 |
| 2022-04-06 | 4,061.99 | 4,195.32 | 4,023.89 | 4,133.42 | 6,362.46 | 369,110 |
| 2022-04-05 | 3,985.79 | 4,128.65 | 3,961.98 | 4,095.32 | 6,303.82 | 541,795 |
| 2022-04-04 | 3,947.70 | 4,004.84 | 3,871.51 | 3,981.03 | 6,127.90 | 306,885 |
| 2022-04-01 | 3,909.60 | 3,923.89 | 3,847.70 | 3,923.89 | 6,039.94 | 146,011 |
| 2022-03-31 | 3,909.60 | 3,938.17 | 3,895.32 | 3,909.60 | 6,017.95 | 92,625 |
| 2022-03-30 | 3,900.08 | 3,961.98 | 3,861.98 | 3,904.84 | 6,010.62 | 181,677 |
| 2022-03-29 | 3,928.65 | 3,985.79 | 3,881.03 | 3,904.84 | 6,010.62 | 121,565 |
| 2022-03-28 | 3,952.46 | 3,990.56 | 3,904.84 | 3,947.70 | 6,076.59 | 113,624 |
| 2022-03-25 | 4,047.70 | 4,076.27 | 3,942.94 | 3,952.46 | 6,083.92 | 232,246 |
| 2022-03-24 | 3,928.65 | 4,023.89 | 3,900.08 | 4,019.13 | 6,186.54 | 469,255 |
| 2022-03-23 | 3,900.08 | 3,961.98 | 3,861.98 | 3,938.17 | 6,061.93 | 190,292 |
| 2022-03-22 | 3,833.41 | 3,890.55 | 3,804.84 | 3,866.74 | 5,951.98 | 140,843 |
| 2022-03-21 | 3,914.36 | 3,914.36 | 3,804.84 | 3,819.12 | 5,878.68 | 329,536 |
| 2022-03-18 | 3,804.84 | 4,000.08 | 3,785.79 | 3,914.36 | 6,025.28 | 553,741 |
| 2022-03-17 | 3,842.93 | 3,842.93 | 3,742.93 | 3,785.79 | 5,827.37 | 522,981 |
| 2022-03-16 | 3,852.46 | 3,919.13 | 3,800.08 | 3,809.60 | 5,864.02 | 719,432 |
| 2022-03-15 | 3,757.22 | 3,861.98 | 3,723.88 | 3,814.36 | 5,871.35 | 617,632 |
| 2022-03-14 | 3,728.65 | 3,771.50 | 3,652.45 | 3,761.98 | 5,790.72 | 716,958 |
| 2022-03-11 | 3,723.88 | 3,771.50 | 3,661.98 | 3,728.65 | 5,739.41 | 293,998 |
| 2022-03-10 | 3,728.65 | 3,728.65 | 3,609.60 | 3,704.84 | 5,702.76 | 366,797 |
| 2022-03-08 | 3,671.50 | 3,752.46 | 3,619.12 | 3,719.12 | 5,724.75 | 593,576 |
| 2022-03-07 | 3,685.79 | 3,814.36 | 3,657.22 | 3,704.84 | 5,702.76 | 632,156 |
| 2022-03-04 | 3,661.98 | 3,761.98 | 3,661.98 | 3,671.50 | 5,651.45 | 364,694 |
| 2022-03-03 | 3,704.84 | 3,752.46 | 3,642.93 | 3,690.55 | 5,680.77 | 555,641 |
| 2022-03-02 | 3,523.88 | 3,800.08 | 3,500.07 | 3,714.36 | 5,717.42 | 2,308,070 |
| 2022-02-28 | 3,676.26 | 3,757.22 | 3,423.88 | 3,442.93 | 5,299.61 | 1,255,282 |
| 2022-02-25 | 3,423.88 | 3,438.16 | 3,333.40 | 3,438.16 | 5,292.28 | 730,586 |
| 2022-02-24 | 3,238.16 | 3,419.12 | 3,228.64 | 3,357.21 | 5,167.67 | 776,664 |
| 2022-02-23 | 3,247.68 | 3,290.54 | 3,161.97 | 3,290.54 | 5,065.05 | 313,241 |
| 2022-02-22 | 3,176.25 | 3,338.16 | 3,176.25 | 3,247.68 | 4,999.08 | 505,603 |
| 2022-02-21 | 3,138.16 | 3,266.73 | 3,095.30 | 3,257.21 | 5,013.74 | 315,577 |
| 2022-02-18 | 3,081.01 | 3,185.78 | 3,023.87 | 3,166.73 | 4,874.47 | 294,940 |
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.