Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,060.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,990.00 | 62,356 |
| 2026-01-19 | 5,100.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | 209,483 |
| 2026-01-16 | 5,010.00 | 5,100.00 | 4,940.00 | 5,060.00 | 5,060.00 | 136,915 |
| 2026-01-15 | 5,050.00 | 5,200.00 | 4,960.00 | 5,030.00 | 5,030.00 | 113,591 |
| 2026-01-14 | 5,010.00 | 5,060.00 | 4,930.00 | 5,050.00 | 5,050.00 | 208,623 |
| 2026-01-13 | 5,090.00 | 5,090.00 | 4,970.00 | 5,010.00 | 5,010.00 | 76,163 |
| 2026-01-12 | 4,910.00 | 5,070.00 | 4,885.00 | 5,050.00 | 5,050.00 | 145,398 |
| 2026-01-09 | 4,810.00 | 4,925.00 | 4,800.00 | 4,905.00 | 4,905.00 | 59,358 |
| 2026-01-08 | 4,850.00 | 4,855.00 | 4,735.00 | 4,845.00 | 4,845.00 | 110,243 |
| 2026-01-07 | 4,885.00 | 4,920.00 | 4,825.00 | 4,855.00 | 4,855.00 | 80,413 |
| 2026-01-06 | 4,945.00 | 4,945.00 | 4,810.00 | 4,885.00 | 4,885.00 | 143,746 |
| 2026-01-05 | 5,070.00 | 5,100.00 | 4,855.00 | 4,900.00 | 4,900.00 | 175,067 |
| 2026-01-02 | 5,100.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 68,194 |
| 2025-12-30 | 5,020.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | 56,347 |
| 2025-12-29 | 5,500.00 | 5,500.00 | 5,020.00 | 5,090.00 | 5,090.00 | 225,176 |
| 2025-12-26 | 5,640.00 | 5,640.00 | 5,450.00 | 5,530.00 | 5,230.00 | 112,559 |
| 2025-12-24 | 5,600.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,334.03 | 149,164 |
| 2025-12-23 | 5,660.00 | 5,780.00 | 5,580.00 | 5,590.00 | 5,286.75 | 164,980 |
| 2025-12-22 | 5,580.00 | 5,700.00 | 5,500.00 | 5,660.00 | 5,352.95 | 159,644 |
| 2025-12-19 | 5,500.00 | 5,580.00 | 5,460.00 | 5,580.00 | 5,277.29 | 72,805 |
| 2025-12-18 | 5,480.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,154.34 | 160,392 |
| 2025-12-17 | 5,530.00 | 5,570.00 | 5,370.00 | 5,490.00 | 5,192.17 | 149,115 |
| 2025-12-16 | 5,600.00 | 5,690.00 | 5,440.00 | 5,470.00 | 5,173.26 | 210,254 |
| 2025-12-15 | 5,190.00 | 5,650.00 | 5,100.00 | 5,600.00 | 5,296.20 | 640,428 |
| 2025-12-12 | 5,030.00 | 5,170.00 | 5,030.00 | 5,160.00 | 4,880.07 | 379,484 |
| 2025-12-11 | 5,080.00 | 5,130.00 | 4,995.00 | 5,030.00 | 4,757.12 | 55,405 |
| 2025-12-10 | 2,414.33 | 2,461.95 | 2,385.76 | 2,390.52 | 4,747.67 | 125,094 |
| 2025-12-09 | 2,400.05 | 2,433.38 | 2,378.62 | 2,409.57 | 4,785.50 | 85,724 |
| 2025-12-08 | 2,414.33 | 2,423.86 | 2,378.62 | 2,400.05 | 4,766.58 | 147,305 |
| 2025-12-05 | 2,423.86 | 2,423.86 | 2,371.48 | 2,395.29 | 4,757.12 | 37,663 |
| 2025-12-04 | 2,361.95 | 2,419.10 | 2,361.95 | 2,385.76 | 4,738.21 | 97,369 |
| 2025-12-03 | 2,342.90 | 2,378.62 | 2,338.14 | 2,376.24 | 4,719.29 | 47,112 |
| 2025-12-02 | 2,376.24 | 2,376.24 | 2,331.00 | 2,342.90 | 4,653.09 | 45,392 |
| 2025-12-01 | 2,381.00 | 2,395.29 | 2,345.29 | 2,376.24 | 4,719.29 | 62,236 |
| 2025-11-28 | 2,309.57 | 2,409.57 | 2,295.28 | 2,381.00 | 4,728.75 | 95,210 |
| 2025-11-27 | 2,333.38 | 2,347.67 | 2,309.57 | 2,319.09 | 4,605.80 | 83,993 |
| 2025-11-26 | 2,266.71 | 2,333.38 | 2,266.71 | 2,316.71 | 4,601.08 | 101,150 |
| 2025-11-25 | 2,285.76 | 2,292.90 | 2,250.05 | 2,278.62 | 4,525.42 | 35,945 |
| 2025-11-24 | 2,238.14 | 2,297.67 | 2,202.43 | 2,261.95 | 4,492.31 | 75,299 |
| 2025-11-21 | 2,216.71 | 2,266.71 | 2,190.52 | 2,231.00 | 4,430.84 | 60,600 |
| 2025-11-20 | 2,228.62 | 2,285.76 | 2,214.33 | 2,247.66 | 4,463.94 | 53,390 |
| 2025-11-19 | 2,307.19 | 2,307.19 | 2,192.90 | 2,219.09 | 4,407.20 | 51,758 |
| 2025-11-18 | 2,283.38 | 2,283.38 | 2,254.81 | 2,278.62 | 4,525.42 | 49,937 |
| 2025-11-17 | 2,333.38 | 2,347.67 | 2,264.33 | 2,278.62 | 4,525.42 | 70,572 |
| 2025-11-14 | 2,269.09 | 2,323.86 | 2,240.52 | 2,323.86 | 4,615.26 | 230,600 |
| 2025-11-13 | 2,285.76 | 2,309.57 | 2,219.09 | 2,271.47 | 4,511.23 | 42,097 |
| 2025-11-12 | 2,238.14 | 2,283.38 | 2,238.14 | 2,266.71 | 4,501.77 | 32,078 |
| 2025-11-11 | 2,283.38 | 2,302.43 | 2,228.62 | 2,238.14 | 4,445.03 | 95,230 |
| 2025-11-10 | 2,238.14 | 2,319.09 | 2,204.81 | 2,259.57 | 4,487.59 | 63,870 |
| 2025-11-07 | 2,178.62 | 2,214.33 | 2,164.33 | 2,202.43 | 4,374.10 | 77,981 |
| 2025-11-06 | 2,211.95 | 2,238.14 | 2,159.57 | 2,197.66 | 4,364.64 | 121,921 |
| 2025-11-05 | 2,235.76 | 2,235.76 | 2,145.28 | 2,211.95 | 4,393.01 | 167,064 |
| 2025-11-04 | 2,238.14 | 2,261.95 | 2,219.09 | 2,235.76 | 4,440.30 | 174,718 |
| 2025-11-03 | 2,197.66 | 2,271.47 | 2,195.28 | 2,247.66 | 4,463.94 | 125,524 |
| 2025-10-31 | 2,238.14 | 2,238.14 | 2,176.23 | 2,200.04 | 4,369.37 | 87,489 |
| 2025-10-30 | 2,238.14 | 2,247.66 | 2,176.23 | 2,235.76 | 4,440.30 | 83,878 |
| 2025-10-29 | 2,245.28 | 2,259.57 | 2,221.47 | 2,238.14 | 4,445.03 | 61,584 |
| 2025-10-28 | 2,283.38 | 2,283.38 | 2,233.38 | 2,245.28 | 4,459.21 | 84,183 |
| 2025-10-27 | 2,273.86 | 2,311.95 | 2,245.28 | 2,259.57 | 4,487.59 | 70,258 |
| 2025-10-24 | 2,314.33 | 2,314.33 | 2,261.95 | 2,273.86 | 4,515.96 | 92,036 |
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.