Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3,095.30 | 3,138.16 | 3,000.06 | 3,104.82 | 4,779.18 | 186,683 |
| 2022-02-16 | 3,000.06 | 3,100.06 | 3,000.06 | 3,090.54 | 4,757.19 | 82,060 |
| 2022-02-15 | 3,123.87 | 3,181.02 | 2,952.44 | 2,966.73 | 4,566.60 | 216,483 |
| 2022-02-14 | 3,023.87 | 3,161.97 | 3,009.58 | 3,104.82 | 4,779.18 | 342,280 |
| 2022-02-11 | 3,138.16 | 3,195.30 | 3,066.73 | 3,085.78 | 4,749.86 | 295,343 |
| 2022-02-10 | 2,981.01 | 3,304.83 | 2,981.01 | 3,157.21 | 4,859.81 | 1,995,260 |
| 2022-02-09 | 2,928.63 | 2,976.25 | 2,928.63 | 2,961.96 | 4,559.27 | 50,528 |
| 2022-02-08 | 3,023.87 | 3,052.44 | 2,828.63 | 2,919.11 | 4,493.30 | 231,929 |
| 2022-02-07 | 3,033.39 | 3,052.44 | 2,952.44 | 3,042.92 | 4,683.88 | 74,337 |
| 2022-02-04 | 2,923.87 | 3,047.68 | 2,909.58 | 3,033.39 | 4,669.22 | 195,682 |
| 2022-02-03 | 2,895.30 | 2,952.44 | 2,881.01 | 2,914.34 | 4,485.97 | 102,133 |
| 2022-01-28 | 2,738.15 | 2,952.44 | 2,733.39 | 2,881.01 | 4,434.66 | 249,541 |
| 2022-01-27 | 2,766.72 | 2,819.10 | 2,738.15 | 2,742.91 | 4,222.09 | 171,953 |
| 2022-01-26 | 2,657.20 | 2,809.58 | 2,657.20 | 2,766.72 | 4,258.74 | 216,403 |
| 2022-01-25 | 2,728.63 | 2,804.82 | 2,552.43 | 2,690.53 | 4,141.46 | 230,457 |
| 2022-01-24 | 2,828.63 | 2,857.20 | 2,690.53 | 2,747.67 | 4,229.42 | 178,896 |
| 2022-01-21 | 2,885.77 | 2,923.87 | 2,838.15 | 2,838.15 | 4,368.69 | 59,334 |
| 2022-01-20 | 2,790.53 | 2,895.30 | 2,785.77 | 2,895.30 | 4,456.65 | 76,462 |
| 2022-01-19 | 2,857.20 | 2,857.20 | 2,761.96 | 2,809.58 | 4,324.71 | 126,557 |
| 2022-01-18 | 2,857.20 | 2,890.53 | 2,819.10 | 2,876.25 | 4,427.33 | 90,408 |
| 2022-01-17 | 2,928.63 | 2,952.44 | 2,847.68 | 2,876.25 | 4,427.33 | 97,176 |
| 2022-01-14 | 2,961.96 | 2,971.49 | 2,928.63 | 2,952.44 | 4,544.61 | 82,297 |
| 2022-01-13 | 3,085.78 | 3,152.44 | 2,942.92 | 2,971.49 | 4,573.93 | 228,753 |
| 2022-01-12 | 2,876.25 | 3,042.92 | 2,871.49 | 3,028.63 | 4,661.89 | 195,022 |
| 2022-01-11 | 2,909.58 | 2,942.92 | 2,857.20 | 2,871.49 | 4,420.00 | 102,327 |
| 2022-01-10 | 3,047.68 | 3,061.97 | 2,900.06 | 2,909.58 | 4,478.64 | 113,730 |
| 2022-01-07 | 2,938.15 | 3,042.92 | 2,938.15 | 3,000.06 | 4,617.91 | 72,589 |
| 2022-01-06 | 3,014.35 | 3,042.92 | 2,928.63 | 2,952.44 | 4,544.61 | 186,382 |
| 2022-01-05 | 3,119.11 | 3,219.11 | 3,033.39 | 3,033.39 | 4,669.22 | 161,380 |
| 2022-01-04 | 3,085.78 | 3,166.73 | 3,047.68 | 3,095.30 | 4,764.52 | 127,067 |
| 2022-01-03 | 3,128.63 | 3,128.63 | 3,052.44 | 3,095.30 | 4,764.52 | 79,028 |
| 2021-12-30 | 3,104.82 | 3,119.11 | 3,047.68 | 3,052.44 | 4,698.54 | 81,870 |
| 2021-12-29 | 3,128.63 | 3,138.16 | 3,061.97 | 3,100.06 | 4,771.85 | 56,367 |
| 2021-12-28 | 3,100.06 | 3,142.92 | 3,066.73 | 3,100.06 | 4,463.99 | 88,404 |
| 2021-12-27 | 3,071.49 | 3,157.21 | 3,061.97 | 3,076.25 | 4,429.70 | 128,143 |
| 2021-12-24 | 3,076.25 | 3,100.06 | 3,042.92 | 3,061.97 | 4,409.13 | 73,830 |
| 2021-12-23 | 3,109.59 | 3,123.87 | 3,066.73 | 3,071.49 | 4,422.85 | 78,361 |
| 2021-12-22 | 3,100.06 | 3,133.40 | 3,047.68 | 3,109.59 | 4,477.70 | 69,183 |
| 2021-12-21 | 3,081.01 | 3,123.87 | 3,042.92 | 3,066.73 | 4,415.99 | 49,460 |
| 2021-12-20 | 3,195.30 | 3,219.11 | 3,028.63 | 3,081.01 | 4,436.56 | 145,461 |
| 2021-12-17 | 3,166.73 | 3,309.59 | 3,133.40 | 3,242.92 | 4,669.70 | 127,077 |
| 2021-12-16 | 3,166.73 | 3,214.35 | 3,133.40 | 3,166.73 | 4,559.99 | 61,989 |
| 2021-12-15 | 3,276.26 | 3,276.26 | 3,100.06 | 3,138.16 | 4,518.85 | 148,417 |
| 2021-12-14 | 3,309.59 | 3,323.88 | 3,252.45 | 3,252.45 | 4,683.42 | 104,674 |
| 2021-12-13 | 3,366.73 | 3,414.35 | 3,333.40 | 3,338.16 | 4,806.85 | 85,883 |
| 2021-12-10 | 3,461.97 | 3,461.97 | 3,328.64 | 3,352.45 | 4,827.42 | 242,834 |
| 2021-12-09 | 3,428.64 | 3,538.17 | 3,304.83 | 3,485.78 | 5,019.42 | 828,579 |
| 2021-12-08 | 3,200.06 | 3,366.73 | 3,171.49 | 3,195.30 | 4,601.13 | 260,831 |
| 2021-12-07 | 3,171.49 | 3,190.54 | 3,104.82 | 3,181.02 | 4,580.56 | 105,908 |
| 2021-12-06 | 3,209.59 | 3,242.92 | 3,123.87 | 3,138.16 | 4,518.85 | 122,472 |
| 2021-12-03 | 3,052.44 | 3,328.64 | 3,047.68 | 3,242.92 | 4,669.70 | 400,124 |
| 2021-12-02 | 3,071.49 | 3,085.78 | 2,971.49 | 3,047.68 | 4,388.56 | 96,546 |
| 2021-12-01 | 2,814.34 | 3,119.11 | 2,814.34 | 3,071.49 | 4,422.85 | 397,664 |
| 2021-11-30 | 3,000.06 | 3,061.97 | 2,709.58 | 2,857.20 | 4,114.28 | 321,187 |
| 2021-11-29 | 3,023.87 | 3,061.97 | 2,938.15 | 3,004.82 | 4,326.85 | 211,945 |
| 2021-11-26 | 3,219.11 | 3,252.45 | 3,076.25 | 3,085.78 | 4,443.42 | 247,847 |
| 2021-11-25 | 3,314.35 | 3,314.35 | 3,185.78 | 3,214.35 | 4,628.56 | 156,750 |
| 2021-11-24 | 3,352.45 | 3,419.12 | 3,252.45 | 3,285.78 | 4,731.42 | 110,353 |
| 2021-11-23 | 3,319.11 | 3,461.97 | 3,285.78 | 3,352.45 | 4,827.42 | 282,536 |
| 2021-11-22 | 3,319.11 | 3,319.11 | 3,233.40 | 3,257.21 | 4,690.28 | 142,126 |
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.