Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,864.32 | 1,900.04 | 1,864.32 | 1,885.75 | 3,745.17 | 89,228 |
| 2025-04-22 | 1,864.32 | 1,883.37 | 1,857.18 | 1,873.85 | 3,721.53 | 148,610 |
| 2025-04-21 | 1,852.42 | 1,871.47 | 1,847.66 | 1,866.70 | 3,707.34 | 71,738 |
| 2025-04-18 | 1,826.23 | 1,854.80 | 1,826.23 | 1,854.80 | 3,683.70 | 39,040 |
| 2025-04-17 | 1,823.85 | 1,845.28 | 1,816.70 | 1,840.51 | 3,655.33 | 61,377 |
| 2025-04-16 | 1,811.94 | 1,857.18 | 1,811.94 | 1,821.47 | 3,617.50 | 123,021 |
| 2025-04-15 | 1,790.51 | 1,828.61 | 1,790.51 | 1,826.23 | 3,626.95 | 110,338 |
| 2025-04-14 | 1,761.94 | 1,811.94 | 1,759.56 | 1,804.80 | 3,584.39 | 124,474 |
| 2025-04-11 | 1,740.51 | 1,785.75 | 1,738.13 | 1,752.42 | 3,480.36 | 34,237 |
| 2025-04-10 | 1,764.32 | 1,764.32 | 1,697.65 | 1,738.13 | 3,451.99 | 315,161 |
| 2025-04-09 | 1,711.94 | 1,785.75 | 1,654.80 | 1,702.42 | 3,381.06 | 100,648 |
| 2025-04-08 | 1,766.70 | 1,766.70 | 1,721.46 | 1,747.65 | 3,470.90 | 70,386 |
| 2025-04-07 | 1,802.42 | 1,802.42 | 1,688.13 | 1,711.94 | 3,399.97 | 98,716 |
| 2025-04-04 | 1,802.42 | 1,802.42 | 1,761.94 | 1,778.61 | 3,532.38 | 20,321 |
| 2025-04-03 | 1,795.27 | 1,802.42 | 1,747.65 | 1,802.42 | 3,579.67 | 46,950 |
| 2025-04-02 | 1,795.27 | 1,797.66 | 1,773.85 | 1,792.89 | 3,560.75 | 10,892 |
| 2025-04-01 | 1,764.32 | 1,816.70 | 1,761.94 | 1,795.27 | 3,565.48 | 133,998 |
| 2025-03-31 | 1,819.08 | 1,840.51 | 1,761.94 | 1,780.99 | 3,537.11 | 40,255 |
| 2025-03-28 | 1,857.18 | 1,864.32 | 1,788.13 | 1,804.80 | 3,584.39 | 38,231 |
| 2025-03-27 | 1,890.51 | 1,895.28 | 1,857.18 | 1,864.32 | 3,702.61 | 28,352 |
| 2025-03-26 | 1,878.61 | 1,919.09 | 1,876.23 | 1,895.28 | 3,764.09 | 93,908 |
| 2025-03-25 | 1,876.23 | 1,909.56 | 1,876.23 | 1,883.37 | 3,740.44 | 60,104 |
| 2025-03-24 | 1,876.23 | 1,904.80 | 1,866.70 | 1,873.85 | 3,721.53 | 21,224 |
| 2025-03-21 | 1,904.80 | 1,904.80 | 1,857.18 | 1,880.99 | 3,735.71 | 47,134 |
| 2025-03-20 | 1,900.04 | 1,914.32 | 1,895.28 | 1,902.42 | 3,778.27 | 29,502 |
| 2025-03-19 | 1,895.28 | 1,911.94 | 1,892.90 | 1,909.56 | 3,792.46 | 31,711 |
| 2025-03-18 | 1,897.66 | 1,911.94 | 1,895.28 | 1,900.04 | 3,773.54 | 28,266 |
| 2025-03-17 | 1,880.99 | 1,907.18 | 1,864.32 | 1,902.42 | 3,778.27 | 145,965 |
| 2025-03-14 | 1,828.61 | 1,878.61 | 1,828.61 | 1,866.70 | 3,707.34 | 104,993 |
| 2025-03-13 | 1,830.99 | 1,857.18 | 1,821.47 | 1,840.51 | 3,655.33 | 57,694 |
| 2025-03-12 | 1,811.94 | 1,842.89 | 1,804.80 | 1,830.99 | 3,636.41 | 76,119 |
| 2025-03-11 | 1,811.94 | 1,821.47 | 1,780.99 | 1,811.94 | 3,598.58 | 42,674 |
| 2025-03-10 | 1,816.70 | 1,823.85 | 1,792.89 | 1,811.94 | 3,598.58 | 145,109 |
| 2025-03-07 | 1,797.66 | 1,864.32 | 1,797.66 | 1,816.70 | 3,608.04 | 73,020 |
| 2025-03-06 | 1,816.70 | 1,816.70 | 1,802.42 | 1,809.56 | 3,593.85 | 26,894 |
| 2025-03-05 | 1,814.32 | 1,845.28 | 1,785.75 | 1,816.70 | 3,608.04 | 83,938 |
| 2025-03-04 | 1,819.08 | 1,857.18 | 1,804.80 | 1,828.61 | 3,631.68 | 46,179 |
| 2025-02-28 | 1,845.28 | 1,869.09 | 1,826.23 | 1,833.37 | 3,641.14 | 139,201 |
| 2025-02-27 | 1,845.28 | 1,854.80 | 1,840.51 | 1,847.66 | 3,669.51 | 73,733 |
| 2025-02-26 | 1,835.75 | 1,852.42 | 1,807.18 | 1,850.04 | 3,674.24 | 44,478 |
| 2025-02-25 | 1,821.47 | 1,826.23 | 1,816.70 | 1,823.85 | 3,622.22 | 16,809 |
| 2025-02-24 | 1,804.80 | 1,828.61 | 1,802.42 | 1,821.47 | 3,617.50 | 28,194 |
| 2025-02-21 | 1,790.51 | 1,850.04 | 1,790.51 | 1,821.47 | 3,617.50 | 70,825 |
| 2025-02-20 | 1,838.13 | 1,838.13 | 1,776.23 | 1,800.04 | 3,574.94 | 83,240 |
| 2025-02-19 | 1,776.23 | 1,785.75 | 1,773.85 | 1,778.61 | 3,532.38 | 14,086 |
| 2025-02-18 | 1,769.08 | 1,795.27 | 1,766.70 | 1,776.23 | 3,527.65 | 15,834 |
| 2025-02-17 | 1,754.80 | 1,778.61 | 1,752.42 | 1,769.08 | 3,513.46 | 9,120 |
| 2025-02-14 | 1,764.32 | 1,783.37 | 1,754.80 | 1,754.80 | 3,485.09 | 39,685 |
| 2025-02-13 | 1,757.18 | 1,785.75 | 1,738.13 | 1,771.46 | 3,518.19 | 19,011 |
| 2025-02-12 | 1,778.61 | 1,778.61 | 1,750.04 | 1,757.18 | 3,489.82 | 21,002 |
| 2025-02-11 | 1,783.37 | 1,783.37 | 1,728.61 | 1,747.65 | 3,470.90 | 57,441 |
| 2025-02-10 | 1,792.89 | 1,792.89 | 1,769.08 | 1,785.75 | 3,546.56 | 14,403 |
| 2025-02-07 | 1,788.13 | 1,809.56 | 1,788.13 | 1,792.89 | 3,560.75 | 32,826 |
| 2025-02-06 | 1,842.89 | 1,842.89 | 1,790.51 | 1,802.42 | 3,579.67 | 42,318 |
| 2025-02-05 | 1,833.37 | 1,864.32 | 1,802.42 | 1,807.18 | 3,589.12 | 86,883 |
| 2025-02-04 | 1,857.18 | 1,880.99 | 1,833.37 | 1,833.37 | 3,641.14 | 75,091 |
| 2025-02-03 | 1,895.28 | 1,902.42 | 1,866.70 | 1,869.09 | 3,712.07 | 89,948 |
| 2025-01-31 | 1,909.56 | 1,916.71 | 1,890.51 | 1,904.80 | 3,783.00 | 46,934 |
| 2025-01-24 | 1,916.71 | 1,916.71 | 1,892.90 | 1,902.42 | 3,778.27 | 20,466 |
| 2025-01-23 | 1,871.47 | 1,919.09 | 1,871.47 | 1,900.04 | 3,773.54 | 224,801 |
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.