Simpac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2,323.86	2,347.67	2,300.05	2,314.33	4,596.35	55,551
2025-10-22	2,264.33	2,342.90	2,264.33	2,331.00	4,629.45	295,960
2025-10-21	2,257.19	2,290.52	2,247.66	2,261.95	4,492.31	94,979
2025-10-20	2,261.95	2,281.00	2,228.62	2,261.95	4,492.31	77,149
2025-10-17	2,295.28	2,302.43	2,250.05	2,261.95	4,492.31	92,192
2025-10-16	2,307.19	2,333.38	2,266.71	2,295.28	4,558.52	119,966
2025-10-15	2,250.05	2,333.38	2,250.05	2,307.19	4,582.16	175,553
2025-10-14	2,314.33	2,314.33	2,238.14	2,254.81	4,478.13	99,282
2025-10-13	2,319.09	2,338.14	2,278.62	2,290.52	4,549.06	57,790
2025-10-10	2,273.86	2,331.00	2,226.24	2,328.62	4,624.72	338,228
2025-10-02	2,104.80	2,152.42	2,095.28	2,131.00	4,232.23	66,716
2025-10-01	2,109.57	2,119.09	2,083.38	2,092.90	4,156.57	39,043
2025-09-30	2,104.80	2,121.47	2,088.14	2,109.57	4,189.67	48,216
2025-09-29	2,119.09	2,142.90	2,104.80	2,109.57	4,189.67	25,814
2025-09-26	2,104.80	2,159.57	2,104.80	2,114.33	4,199.13	40,835
2025-09-25	2,152.42	2,166.71	2,097.66	2,119.09	4,208.59	34,223
2025-09-24	2,138.14	2,145.28	2,114.33	2,119.09	4,208.59	31,928
2025-09-23	2,131.00	2,190.52	2,126.23	2,138.14	4,246.42	86,124
2025-09-22	2,169.09	2,195.28	2,142.90	2,142.90	4,255.88	36,480
2025-09-19	2,233.38	2,242.90	2,142.90	2,185.76	4,340.99	163,433
2025-09-18	2,285.76	2,285.76	2,209.57	2,226.24	4,421.38	77,895
2025-09-17	2,190.52	2,264.33	2,176.23	2,252.43	4,473.40	123,818
2025-09-16	2,157.19	2,214.33	2,157.19	2,190.52	4,350.45	29,430
2025-09-15	2,159.57	2,207.19	2,157.19	2,173.85	4,317.35	37,373
2025-09-12	2,190.52	2,216.71	2,169.09	2,171.47	4,312.62	41,995
2025-09-11	2,142.90	2,195.28	2,142.90	2,188.14	4,345.72	105,477
2025-09-10	2,131.00	2,202.43	2,128.61	2,164.33	4,298.44	118,270
2025-09-09	2,114.33	2,171.47	2,104.80	2,128.61	4,227.50	66,139
2025-09-08	2,100.04	2,142.90	2,071.47	2,133.38	4,236.96	183,103
2025-09-05	2,045.28	2,109.57	2,045.28	2,104.80	4,180.22	108,438
2025-09-04	2,023.85	2,064.33	2,021.47	2,054.80	4,080.91	49,253
2025-09-03	2,011.95	2,090.52	2,011.95	2,028.61	4,028.90	100,741
2025-09-02	2,038.14	2,052.42	2,000.04	2,023.85	4,019.44	31,809
2025-09-01	2,021.47	2,047.66	1,995.28	2,007.18	3,986.34	65,037
2025-08-29	2,021.47	2,059.57	1,997.66	2,019.09	4,009.98	110,658
2025-08-28	2,045.28	2,054.80	2,004.80	2,007.18	3,986.34	69,520
2025-08-27	2,152.42	2,152.42	2,026.23	2,033.37	4,038.35	123,616
2025-08-26	2,090.52	2,145.28	2,080.99	2,145.28	4,260.61	77,772
2025-08-25	2,100.04	2,116.71	2,090.52	2,090.52	4,151.84	26,130
2025-08-22	2,126.23	2,133.38	2,097.66	2,100.04	4,170.76	18,878
2025-08-21	2,092.90	2,133.38	2,073.85	2,097.66	4,166.03	76,526
2025-08-20	2,181.00	2,188.14	2,073.85	2,092.90	4,156.57	62,970
2025-08-19	2,176.23	2,176.23	2,088.14	2,150.04	4,270.06	101,752
2025-08-18	2,264.33	2,266.71	2,073.85	2,140.52	4,251.15	354,328
2025-08-14	2,326.24	2,345.29	2,295.28	2,304.81	4,577.43	345,612
2025-08-13	2,335.76	2,335.76	2,254.81	2,304.81	4,577.43	280,593
2025-08-12	2,378.62	2,395.29	2,261.95	2,323.86	4,615.26	417,542
2025-08-11	2,433.38	2,442.91	2,352.43	2,400.05	4,766.58	244,061
2025-08-08	2,433.38	2,466.72	2,409.57	2,433.38	4,832.78	236,479
2025-08-07	2,447.67	2,447.67	2,428.62	2,442.91	4,851.70	73,184
2025-08-06	2,438.14	2,452.43	2,409.57	2,438.14	4,842.24	113,920
2025-08-05	2,442.91	2,452.43	2,404.81	2,438.14	4,842.24	103,248
2025-08-04	2,423.86	2,452.43	2,390.52	2,442.91	4,851.70	110,089
2025-08-01	2,466.72	2,471.48	2,428.62	2,428.62	4,823.33	176,027
2025-07-31	2,423.86	2,461.95	2,423.86	2,447.67	4,861.16	88,537
2025-07-30	2,452.43	2,452.43	2,378.62	2,433.38	4,832.78	89,822
2025-07-29	2,419.10	2,452.43	2,404.81	2,428.62	4,823.33	301,418
2025-07-28	2,419.10	2,433.38	2,376.24	2,419.10	4,804.41	98,026
2025-07-25	2,442.91	2,442.91	2,404.81	2,423.86	4,813.87	47,636
2025-07-24	2,414.33	2,433.38	2,404.81	2,428.62	4,823.33	105,250

← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.