Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,319.11 | 3,319.11 | 3,233.40 | 3,257.21 | 4,690.28 | 142,126 |
| 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 |
| 2021-10-19 | 4,266.75 | 4,285.80 | 4,128.65 | 4,147.70 | 5,972.56 | 330,688 |
| 2021-10-18 | 4,242.94 | 4,357.23 | 4,190.56 | 4,266.75 | 6,143.99 | 362,744 |
| 2021-10-15 | 4,328.66 | 4,400.09 | 4,166.75 | 4,219.13 | 6,075.42 | 610,502 |
| 2021-10-14 | 4,190.56 | 4,452.47 | 4,190.56 | 4,309.61 | 6,205.70 | 1,774,214 |
← NewerPage 21 of 21 · 1,228 trading days
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.