Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 55,605 |
| 2026-04-17 | 5,300.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,400.00 | 89,892 |
| 2026-04-16 | 5,360.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | 220,350 |
| 2026-04-15 | 5,390.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 46,516 |
| 2026-04-14 | 5,470.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | 93,424 |
| 2026-04-13 | 5,450.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 80,588 |
| 2026-04-10 | 5,280.00 | 5,450.00 | 5,280.00 | 5,440.00 | 5,440.00 | 84,886 |
| 2026-04-09 | 5,350.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | 58,162 |
| 2026-04-08 | 5,250.00 | 5,360.00 | 5,230.00 | 5,350.00 | 5,350.00 | 71,601 |
| 2026-04-07 | 5,310.00 | 5,390.00 | 5,110.00 | 5,190.00 | 5,190.00 | 143,213 |
| 2026-04-06 | 5,250.00 | 5,290.00 | 5,100.00 | 5,140.00 | 5,140.00 | 140,303 |
| 2026-04-03 | 5,050.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | 94,925 |
| 2026-04-02 | 5,330.00 | 5,450.00 | 5,050.00 | 5,050.00 | 5,050.00 | 198,107 |
| 2026-04-01 | 5,010.00 | 5,290.00 | 4,985.00 | 5,290.00 | 5,290.00 | 237,378 |
| 2026-03-31 | 5,150.00 | 5,300.00 | 4,965.00 | 4,965.00 | 4,965.00 | 79,507 |
| 2026-03-30 | 4,940.00 | 5,300.00 | 4,840.00 | 5,150.00 | 5,150.00 | 236,862 |
| 2026-03-27 | 4,890.00 | 5,060.00 | 4,720.00 | 4,985.00 | 4,985.00 | 104,132 |
| 2026-03-26 | 4,800.00 | 4,965.00 | 4,705.00 | 4,905.00 | 4,905.00 | 204,251 |
| 2026-03-25 | 4,645.00 | 4,825.00 | 4,630.00 | 4,790.00 | 4,790.00 | 60,056 |
| 2026-03-24 | 4,695.00 | 4,800.00 | 4,500.00 | 4,645.00 | 4,645.00 | 102,727 |
| 2026-03-23 | 4,805.00 | 4,805.00 | 4,565.00 | 4,570.00 | 4,570.00 | 124,316 |
| 2026-03-20 | 4,735.00 | 4,865.00 | 4,690.00 | 4,815.00 | 4,815.00 | 79,641 |
| 2026-03-19 | 4,810.00 | 4,840.00 | 4,700.00 | 4,700.00 | 4,700.00 | 60,933 |
| 2026-03-18 | 5,030.00 | 5,060.00 | 4,810.00 | 4,835.00 | 4,835.00 | 143,972 |
| 2026-03-17 | 4,870.00 | 5,060.00 | 4,790.00 | 4,950.00 | 4,950.00 | 130,692 |
| 2026-03-16 | 4,935.00 | 5,060.00 | 4,700.00 | 4,855.00 | 4,855.00 | 245,432 |
| 2026-03-13 | 5,240.00 | 5,260.00 | 4,990.00 | 5,000.00 | 5,000.00 | 99,490 |
| 2026-03-12 | 5,090.00 | 5,280.00 | 5,080.00 | 5,260.00 | 5,260.00 | 138,411 |
| 2026-03-11 | 4,980.00 | 5,120.00 | 4,915.00 | 5,080.00 | 5,080.00 | 77,047 |
| 2026-03-10 | 4,900.00 | 5,020.00 | 4,820.00 | 4,850.00 | 4,850.00 | 83,926 |
| 2026-03-09 | 4,920.00 | 5,050.00 | 4,750.00 | 4,880.00 | 4,880.00 | 131,556 |
| 2026-03-06 | 5,000.00 | 5,190.00 | 4,985.00 | 5,100.00 | 5,100.00 | 86,110 |
| 2026-03-05 | 5,040.00 | 5,350.00 | 4,850.00 | 4,985.00 | 4,985.00 | 155,195 |
| 2026-03-04 | 5,230.00 | 5,230.00 | 4,750.00 | 4,800.00 | 4,800.00 | 213,211 |
| 2026-03-03 | 5,200.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 184,933 |
| 2026-02-27 | 5,430.00 | 5,460.00 | 5,150.00 | 5,210.00 | 5,210.00 | 228,226 |
| 2026-02-26 | 5,260.00 | 5,480.00 | 5,110.00 | 5,420.00 | 5,420.00 | 318,099 |
| 2026-02-25 | 5,250.00 | 5,280.00 | 5,130.00 | 5,140.00 | 5,140.00 | 143,057 |
| 2026-02-24 | 5,280.00 | 5,280.00 | 5,100.00 | 5,240.00 | 5,240.00 | 241,643 |
| 2026-02-23 | 5,290.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | 45,840 |
| 2026-02-20 | 5,250.00 | 5,310.00 | 5,240.00 | 5,240.00 | 5,240.00 | 59,257 |
| 2026-02-19 | 5,240.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,240.00 | 77,524 |
| 2026-02-13 | 5,300.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | 53,335 |
| 2026-02-12 | 5,340.00 | 5,430.00 | 5,270.00 | 5,310.00 | 5,310.00 | 85,589 |
| 2026-02-11 | 5,350.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 114,503 |
| 2026-02-10 | 5,240.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 54,323 |
| 2026-02-09 | 5,160.00 | 5,250.00 | 5,100.00 | 5,220.00 | 5,220.00 | 121,099 |
| 2026-02-06 | 5,070.00 | 5,160.00 | 4,960.00 | 5,150.00 | 5,150.00 | 280,767 |
| 2026-02-05 | 4,900.00 | 5,240.00 | 4,870.00 | 5,080.00 | 5,080.00 | 253,691 |
| 2026-02-04 | 4,845.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | 115,701 |
| 2026-02-03 | 4,940.00 | 4,940.00 | 4,815.00 | 4,845.00 | 4,845.00 | 63,637 |
| 2026-02-02 | 4,970.00 | 5,010.00 | 4,800.00 | 4,840.00 | 4,840.00 | 203,119 |
| 2026-01-30 | 5,000.00 | 5,070.00 | 4,885.00 | 4,970.00 | 4,970.00 | 151,579 |
| 2026-01-29 | 5,000.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 242,709 |
| 2026-01-28 | 4,965.00 | 4,975.00 | 4,945.00 | 4,955.00 | 4,955.00 | 66,366 |
| 2026-01-27 | 4,900.00 | 5,030.00 | 4,880.00 | 4,955.00 | 4,955.00 | 213,432 |
| 2026-01-26 | 5,000.00 | 5,000.00 | 4,880.00 | 4,895.00 | 4,895.00 | 102,502 |
| 2026-01-23 | 4,895.00 | 5,000.00 | 4,800.00 | 4,975.00 | 4,975.00 | 95,683 |
| 2026-01-22 | 4,900.00 | 4,900.00 | 4,730.00 | 4,830.00 | 4,830.00 | 50,030 |
| 2026-01-21 | 4,995.00 | 5,000.00 | 4,770.00 | 4,825.00 | 4,825.00 | 139,770 |
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.