Simpac historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3,309.59	3,381.02	3,290.54	3,309.59	4,765.70	116,235
2021-11-18	3,309.59	3,381.02	3,271.49	3,309.59	4,765.70	157,817
2021-11-17	3,447.69	3,471.50	3,304.83	3,333.40	4,799.99	387,403
2021-11-16	3,628.64	3,638.17	3,452.45	3,457.21	4,978.27	461,436
2021-11-15	3,561.98	3,576.26	3,423.88	3,523.88	5,074.27	413,499
2021-11-12	3,219.11	3,633.41	3,219.11	3,561.98	5,129.13	905,892
2021-11-11	3,195.30	3,319.11	3,147.68	3,219.11	4,635.42	259,042
2021-11-10	3,295.30	3,333.40	3,181.02	3,204.83	4,614.85	176,684
2021-11-09	3,395.31	3,409.59	3,281.02	3,285.78	4,731.42	180,427
2021-11-08	3,295.30	3,428.64	3,295.30	3,395.31	4,889.13	264,681
2021-11-05	3,423.88	3,433.40	3,300.07	3,338.16	4,806.85	305,408
2021-11-04	3,623.88	3,623.88	3,252.45	3,414.35	4,916.56	730,631
2021-11-03	3,581.02	3,695.31	3,495.31	3,542.93	5,101.70	280,413
2021-11-02	3,533.40	3,661.98	3,504.83	3,595.31	5,177.13	370,990
2021-11-01	3,752.46	3,776.27	3,514.36	3,533.40	5,087.99	661,686
2021-10-29	3,738.17	3,928.65	3,690.55	3,761.98	5,417.13	591,155
2021-10-28	3,819.12	3,828.65	3,709.60	3,723.88	5,362.27	507,617
2021-10-27	3,852.46	3,957.22	3,814.36	3,819.12	5,499.42	426,897
2021-10-26	3,819.12	3,881.03	3,738.17	3,833.41	5,519.99	269,538
2021-10-25	3,766.74	3,890.55	3,690.55	3,847.70	5,540.56	235,170
2021-10-22	3,890.55	3,971.51	3,795.31	3,804.84	5,478.85	263,090
2021-10-21	3,923.89	4,028.65	3,842.93	3,876.27	5,581.70	388,451
2021-10-20	4,195.32	4,266.75	3,885.79	3,923.89	5,650.27	797,855

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.