Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2,395.29 | 2,447.67 | 2,364.33 | 2,414.33 | 4,794.95 | 295,414 |
| 2025-07-22 | 2,400.05 | 2,414.33 | 2,364.33 | 2,409.57 | 4,785.50 | 119,884 |
| 2025-07-21 | 2,414.33 | 2,433.38 | 2,357.19 | 2,414.33 | 4,794.95 | 176,086 |
| 2025-07-18 | 2,485.76 | 2,485.76 | 2,400.05 | 2,414.33 | 4,794.95 | 133,521 |
| 2025-07-17 | 2,485.76 | 2,495.29 | 2,442.91 | 2,452.43 | 4,870.61 | 36,708 |
| 2025-07-16 | 2,471.48 | 2,471.48 | 2,433.38 | 2,452.43 | 4,870.61 | 84,822 |
| 2025-07-15 | 2,466.72 | 2,476.24 | 2,438.14 | 2,461.95 | 4,889.53 | 135,674 |
| 2025-07-14 | 2,476.24 | 2,485.76 | 2,447.67 | 2,466.72 | 4,898.99 | 48,902 |
| 2025-07-11 | 2,490.53 | 2,495.29 | 2,452.43 | 2,476.24 | 4,917.90 | 96,970 |
| 2025-07-10 | 2,452.43 | 2,495.29 | 2,442.91 | 2,481.00 | 4,927.36 | 106,149 |
| 2025-07-09 | 2,428.62 | 2,485.76 | 2,428.62 | 2,447.67 | 4,861.16 | 310,729 |
| 2025-07-08 | 2,404.81 | 2,447.67 | 2,395.29 | 2,414.33 | 4,794.95 | 124,633 |
| 2025-07-07 | 2,357.19 | 2,419.10 | 2,357.19 | 2,404.81 | 4,776.04 | 104,722 |
| 2025-07-04 | 2,371.48 | 2,378.62 | 2,361.95 | 2,373.86 | 4,714.57 | 53,931 |
| 2025-07-03 | 2,361.95 | 2,366.71 | 2,347.67 | 2,364.33 | 4,695.65 | 64,666 |
| 2025-07-02 | 2,369.10 | 2,369.10 | 2,323.86 | 2,347.67 | 4,662.55 | 94,204 |
| 2025-07-01 | 2,347.67 | 2,376.24 | 2,347.67 | 2,361.95 | 4,690.92 | 56,032 |
| 2025-06-30 | 2,352.43 | 2,361.95 | 2,342.90 | 2,357.19 | 4,681.46 | 35,487 |
| 2025-06-27 | 2,371.48 | 2,395.29 | 2,342.90 | 2,357.19 | 4,681.46 | 248,529 |
| 2025-06-26 | 2,381.00 | 2,385.76 | 2,347.67 | 2,354.81 | 4,676.74 | 73,789 |
| 2025-06-25 | 2,381.00 | 2,395.29 | 2,352.43 | 2,371.48 | 4,709.84 | 83,587 |
| 2025-06-24 | 2,345.29 | 2,376.24 | 2,323.86 | 2,369.10 | 4,705.11 | 124,854 |
| 2025-06-23 | 2,357.19 | 2,366.71 | 2,304.81 | 2,335.76 | 4,638.91 | 110,891 |
| 2025-06-20 | 2,390.52 | 2,400.05 | 2,359.57 | 2,376.24 | 4,719.29 | 37,925 |
| 2025-06-19 | 2,361.95 | 2,378.62 | 2,354.81 | 2,376.24 | 4,719.29 | 44,825 |
| 2025-06-18 | 2,373.86 | 2,395.29 | 2,354.81 | 2,376.24 | 4,719.29 | 33,241 |
| 2025-06-17 | 2,390.52 | 2,428.62 | 2,345.29 | 2,373.86 | 4,714.57 | 195,231 |
| 2025-06-16 | 2,373.86 | 2,404.81 | 2,352.43 | 2,390.52 | 4,747.67 | 94,724 |
| 2025-06-13 | 2,371.48 | 2,376.24 | 2,335.76 | 2,371.48 | 4,709.84 | 191,987 |
| 2025-06-12 | 2,357.19 | 2,381.00 | 2,347.67 | 2,371.48 | 4,709.84 | 151,766 |
| 2025-06-11 | 2,347.67 | 2,378.62 | 2,342.90 | 2,364.33 | 4,695.65 | 38,695 |
| 2025-06-10 | 2,361.95 | 2,395.29 | 2,338.14 | 2,364.33 | 4,695.65 | 145,140 |
| 2025-06-09 | 2,309.57 | 2,400.05 | 2,304.81 | 2,381.00 | 4,728.75 | 210,558 |
| 2025-06-05 | 2,300.05 | 2,354.81 | 2,283.38 | 2,328.62 | 4,624.72 | 114,968 |
| 2025-06-04 | 2,316.71 | 2,345.29 | 2,288.14 | 2,302.43 | 4,572.70 | 197,853 |
| 2025-06-02 | 2,333.38 | 2,345.29 | 2,295.28 | 2,319.09 | 4,605.80 | 115,259 |
| 2025-05-30 | 2,335.76 | 2,361.95 | 2,292.90 | 2,333.38 | 4,634.18 | 181,047 |
| 2025-05-29 | 2,333.38 | 2,357.19 | 2,288.14 | 2,354.81 | 4,676.74 | 173,955 |
| 2025-05-28 | 2,338.14 | 2,357.19 | 2,288.14 | 2,314.33 | 4,596.35 | 254,183 |
| 2025-05-27 | 2,259.57 | 2,338.14 | 2,250.05 | 2,338.14 | 4,643.63 | 340,527 |
| 2025-05-26 | 2,166.71 | 2,266.71 | 2,159.57 | 2,264.33 | 4,497.04 | 290,387 |
| 2025-05-23 | 2,116.71 | 2,159.57 | 2,104.80 | 2,157.19 | 4,284.25 | 127,196 |
| 2025-05-22 | 2,100.04 | 2,119.09 | 2,083.38 | 2,114.33 | 4,199.13 | 69,646 |
| 2025-05-21 | 2,085.76 | 2,104.80 | 2,071.47 | 2,100.04 | 4,170.76 | 87,573 |
| 2025-05-20 | 2,047.66 | 2,080.99 | 2,033.37 | 2,076.23 | 4,123.47 | 103,449 |
| 2025-05-19 | 2,002.42 | 2,057.18 | 2,002.42 | 2,047.66 | 4,066.73 | 117,771 |
| 2025-05-16 | 2,095.28 | 2,119.09 | 2,019.09 | 2,033.37 | 4,038.35 | 554,169 |
| 2025-05-15 | 1,969.09 | 2,007.18 | 1,966.71 | 1,997.66 | 3,967.42 | 210,608 |
| 2025-05-14 | 1,961.94 | 1,980.99 | 1,961.94 | 1,978.61 | 3,929.59 | 58,625 |
| 2025-05-13 | 1,926.23 | 1,978.61 | 1,926.23 | 1,961.94 | 3,896.49 | 66,066 |
| 2025-05-12 | 1,916.71 | 1,957.18 | 1,916.71 | 1,954.80 | 3,882.31 | 119,145 |
| 2025-05-09 | 1,907.18 | 1,919.09 | 1,907.18 | 1,914.32 | 3,801.92 | 43,303 |
| 2025-05-08 | 1,914.32 | 1,919.09 | 1,904.80 | 1,919.09 | 3,811.37 | 37,738 |
| 2025-05-07 | 1,916.71 | 1,919.09 | 1,895.28 | 1,914.32 | 3,801.92 | 33,067 |
| 2025-05-02 | 1,928.61 | 1,928.61 | 1,904.80 | 1,916.71 | 3,806.65 | 44,802 |
| 2025-04-30 | 1,933.37 | 1,938.13 | 1,916.71 | 1,928.61 | 3,830.29 | 54,784 |
| 2025-04-29 | 1,923.85 | 1,938.13 | 1,907.18 | 1,935.75 | 3,844.48 | 43,116 |
| 2025-04-28 | 1,909.56 | 1,923.85 | 1,909.56 | 1,923.85 | 3,820.83 | 52,618 |
| 2025-04-25 | 1,904.80 | 1,921.47 | 1,895.28 | 1,909.56 | 3,792.46 | 115,779 |
| 2025-04-24 | 1,888.13 | 1,911.94 | 1,883.37 | 1,895.28 | 3,764.09 | 243,720 |
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.