Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,995.00 | 5,010.00 | 4,800.00 | 4,870.00 | 4,870.00 | 209,678 |
| 2026-07-15 | 4,705.00 | 4,975.00 | 4,680.00 | 4,975.00 | 4,975.00 | 177,896 |
| 2026-07-14 | 4,990.00 | 5,090.00 | 4,610.00 | 4,680.00 | 4,680.00 | 199,493 |
| 2026-07-13 | 5,500.00 | 5,530.00 | 4,980.00 | 5,020.00 | 5,020.00 | 214,447 |
| 2026-07-10 | 5,150.00 | 5,450.00 | 5,140.00 | 5,440.00 | 5,440.00 | 129,527 |
| 2026-07-09 | 5,050.00 | 5,290.00 | 5,030.00 | 5,130.00 | 5,130.00 | 132,035 |
| 2026-07-08 | 5,000.00 | 5,250.00 | 4,945.00 | 5,090.00 | 5,090.00 | 185,464 |
| 2026-07-07 | 4,900.00 | 5,030.00 | 4,700.00 | 4,995.00 | 4,995.00 | 110,532 |
| 2026-07-06 | 4,660.00 | 4,890.00 | 4,620.00 | 4,860.00 | 4,860.00 | 101,026 |
| 2026-07-03 | 4,650.00 | 4,750.00 | 4,595.00 | 4,660.00 | 4,660.00 | 124,334 |
| 2026-07-02 | 4,625.00 | 4,845.00 | 4,575.00 | 4,645.00 | 4,645.00 | 163,473 |
| 2026-07-01 | 4,520.00 | 4,880.00 | 4,510.00 | 4,625.00 | 4,625.00 | 208,724 |
| 2026-06-30 | 4,305.00 | 4,675.00 | 4,185.00 | 4,550.00 | 4,550.00 | 344,906 |
| 2026-06-29 | 3,870.00 | 4,090.00 | 3,845.00 | 3,970.00 | 3,970.00 | 130,842 |
| 2026-06-26 | 3,925.00 | 3,935.00 | 3,725.00 | 3,870.00 | 3,870.00 | 101,503 |
| 2026-06-25 | 3,950.00 | 4,045.00 | 3,900.00 | 3,935.00 | 3,935.00 | 85,351 |
| 2026-06-24 | 3,935.00 | 4,085.00 | 3,860.00 | 3,940.00 | 3,940.00 | 213,542 |
| 2026-06-23 | 4,175.00 | 4,330.00 | 4,005.00 | 4,025.00 | 4,025.00 | 165,354 |
| 2026-06-22 | 4,260.00 | 4,380.00 | 4,140.00 | 4,170.00 | 4,170.00 | 60,909 |
| 2026-06-19 | 4,410.00 | 4,490.00 | 4,200.00 | 4,295.00 | 4,295.00 | 123,033 |
| 2026-06-18 | 4,565.00 | 4,670.00 | 4,400.00 | 4,405.00 | 4,405.00 | 237,434 |
| 2026-06-17 | 4,580.00 | 4,630.00 | 4,465.00 | 4,560.00 | 4,560.00 | 198,753 |
| 2026-06-16 | 4,595.00 | 4,595.00 | 4,400.00 | 4,520.00 | 4,520.00 | 80,977 |
| 2026-06-15 | 4,540.00 | 4,650.00 | 4,515.00 | 4,540.00 | 4,540.00 | 137,394 |
| 2026-06-12 | 4,600.00 | 4,685.00 | 4,495.00 | 4,515.00 | 4,515.00 | 175,556 |
| 2026-06-11 | 4,345.00 | 4,585.00 | 4,340.00 | 4,535.00 | 4,535.00 | 147,313 |
| 2026-06-10 | 4,525.00 | 4,550.00 | 4,320.00 | 4,430.00 | 4,430.00 | 157,328 |
| 2026-06-09 | 4,600.00 | 4,690.00 | 4,465.00 | 4,525.00 | 4,525.00 | 161,064 |
| 2026-06-08 | 4,730.00 | 4,730.00 | 4,450.00 | 4,500.00 | 4,500.00 | 114,178 |
| 2026-06-05 | 4,885.00 | 4,955.00 | 4,585.00 | 4,735.00 | 4,735.00 | 132,009 |
| 2026-06-04 | 4,895.00 | 4,985.00 | 4,695.00 | 4,735.00 | 4,735.00 | 110,476 |
| 2026-06-02 | 4,770.00 | 4,890.00 | 4,560.00 | 4,890.00 | 4,890.00 | 253,438 |
| 2026-06-01 | 4,940.00 | 4,940.00 | 4,635.00 | 4,770.00 | 4,770.00 | 177,309 |
| 2026-05-29 | 5,140.00 | 5,170.00 | 4,860.00 | 4,940.00 | 4,940.00 | 203,896 |
| 2026-05-28 | 5,280.00 | 5,390.00 | 5,010.00 | 5,120.00 | 5,120.00 | 190,737 |
| 2026-05-27 | 5,700.00 | 5,780.00 | 5,200.00 | 5,280.00 | 5,280.00 | 166,137 |
| 2026-05-26 | 5,700.00 | 5,770.00 | 5,580.00 | 5,700.00 | 5,700.00 | 166,279 |
| 2026-05-22 | 5,400.00 | 5,690.00 | 5,370.00 | 5,690.00 | 5,690.00 | 169,496 |
| 2026-05-21 | 5,500.00 | 5,650.00 | 5,320.00 | 5,400.00 | 5,400.00 | 156,582 |
| 2026-05-20 | 5,720.00 | 5,800.00 | 5,290.00 | 5,400.00 | 5,400.00 | 152,752 |
| 2026-05-19 | 6,000.00 | 6,050.00 | 5,510.00 | 5,690.00 | 5,690.00 | 266,412 |
| 2026-05-18 | 6,600.00 | 6,610.00 | 5,880.00 | 6,000.00 | 6,000.00 | 488,573 |
| 2026-05-15 | 6,500.00 | 6,650.00 | 6,330.00 | 6,560.00 | 6,560.00 | 235,189 |
| 2026-05-14 | 6,400.00 | 6,670.00 | 6,380.00 | 6,500.00 | 6,500.00 | 115,026 |
| 2026-05-13 | 6,360.00 | 6,680.00 | 6,150.00 | 6,440.00 | 6,440.00 | 264,988 |
| 2026-05-12 | 6,680.00 | 6,900.00 | 6,300.00 | 6,380.00 | 6,380.00 | 341,858 |
| 2026-05-11 | 6,410.00 | 6,860.00 | 6,230.00 | 6,680.00 | 6,680.00 | 381,180 |
| 2026-05-08 | 6,430.00 | 6,510.00 | 6,150.00 | 6,410.00 | 6,410.00 | 208,152 |
| 2026-05-07 | 6,380.00 | 6,460.00 | 6,210.00 | 6,280.00 | 6,280.00 | 199,770 |
| 2026-05-06 | 6,500.00 | 6,500.00 | 6,080.00 | 6,360.00 | 6,360.00 | 397,844 |
| 2026-05-04 | 5,900.00 | 6,790.00 | 5,750.00 | 6,440.00 | 6,440.00 | 1,170,257 |
| 2026-04-30 | 6,080.00 | 6,110.00 | 5,850.00 | 5,870.00 | 5,870.00 | 287,226 |
| 2026-04-29 | 5,680.00 | 6,600.00 | 5,560.00 | 6,120.00 | 6,120.00 | 980,883 |
| 2026-04-28 | 5,910.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | 194,817 |
| 2026-04-27 | 5,870.00 | 6,080.00 | 5,850.00 | 5,910.00 | 5,910.00 | 228,244 |
| 2026-04-24 | 5,350.00 | 6,100.00 | 5,350.00 | 5,820.00 | 5,820.00 | 624,765 |
| 2026-04-23 | 5,390.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | 89,867 |
| 2026-04-22 | 5,380.00 | 5,460.00 | 5,250.00 | 5,420.00 | 5,420.00 | 75,481 |
| 2026-04-21 | 5,420.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 52,175 |
| 2026-04-20 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 55,605 |
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.