Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,861.94 | 1,897.66 | 1,859.56 | 1,885.75 | 3,745.17 | 70,863 |
| 2025-01-21 | 1,861.94 | 1,876.23 | 1,861.94 | 1,871.47 | 3,716.80 | 24,165 |
| 2025-01-20 | 1,857.18 | 1,873.85 | 1,850.04 | 1,861.94 | 3,697.88 | 13,504 |
| 2025-01-17 | 1,842.89 | 1,885.75 | 1,835.75 | 1,861.94 | 3,697.88 | 78,124 |
| 2025-01-16 | 1,850.04 | 1,854.80 | 1,835.75 | 1,842.89 | 3,660.05 | 21,642 |
| 2025-01-15 | 1,876.23 | 1,876.23 | 1,845.28 | 1,847.66 | 3,669.51 | 6,657 |
| 2025-01-14 | 1,823.85 | 1,878.61 | 1,823.85 | 1,876.23 | 3,726.26 | 30,773 |
| 2025-01-13 | 1,833.37 | 1,880.99 | 1,826.23 | 1,838.13 | 3,650.60 | 25,539 |
| 2025-01-10 | 1,857.18 | 1,869.09 | 1,840.51 | 1,840.51 | 3,655.33 | 9,188 |
| 2025-01-09 | 1,847.66 | 1,885.75 | 1,830.99 | 1,857.18 | 3,688.43 | 137,118 |
| 2025-01-08 | 1,838.13 | 1,852.42 | 1,828.61 | 1,845.28 | 3,664.78 | 19,361 |
| 2025-01-07 | 1,857.18 | 1,883.37 | 1,828.61 | 1,852.42 | 3,678.97 | 29,780 |
| 2025-01-06 | 1,800.04 | 1,880.99 | 1,795.27 | 1,876.23 | 3,726.26 | 70,290 |
| 2025-01-03 | 1,792.89 | 1,826.23 | 1,776.23 | 1,800.04 | 3,574.94 | 7,682 |
| 2025-01-02 | 1,788.13 | 1,838.13 | 1,740.51 | 1,792.89 | 3,560.75 | 14,816 |
| 2024-12-30 | 1,826.23 | 1,826.23 | 1,747.65 | 1,788.13 | 3,551.29 | 10,879 |
| 2024-12-27 | 1,809.56 | 1,830.99 | 1,773.85 | 1,788.13 | 3,551.29 | 29,289 |
| 2024-12-26 | 1,838.13 | 1,838.13 | 1,807.18 | 1,833.37 | 3,243.93 | 26,225 |
| 2024-12-24 | 1,807.18 | 1,854.80 | 1,807.18 | 1,838.13 | 3,252.36 | 25,914 |
| 2024-12-23 | 1,800.04 | 1,864.32 | 1,800.04 | 1,830.99 | 3,239.72 | 73,875 |
| 2024-12-20 | 1,816.70 | 1,904.80 | 1,804.80 | 1,811.94 | 3,206.02 | 22,997 |
| 2024-12-19 | 1,809.56 | 1,857.18 | 1,780.99 | 1,814.32 | 3,210.23 | 29,317 |
| 2024-12-18 | 1,830.99 | 1,850.04 | 1,800.04 | 1,816.70 | 3,214.44 | 40,154 |
| 2024-12-17 | 1,892.90 | 1,892.90 | 1,814.32 | 1,828.61 | 3,235.51 | 25,698 |
| 2024-12-16 | 1,830.99 | 1,847.66 | 1,816.70 | 1,819.08 | 3,218.65 | 23,179 |
| 2024-12-13 | 1,814.32 | 1,914.32 | 1,814.32 | 1,835.75 | 3,248.14 | 84,709 |
| 2024-12-12 | 1,811.94 | 1,859.56 | 1,807.18 | 1,835.75 | 3,248.14 | 55,891 |
| 2024-12-11 | 1,666.70 | 1,883.37 | 1,666.70 | 1,830.99 | 3,239.72 | 200,627 |
| 2024-12-10 | 1,619.08 | 1,692.89 | 1,619.08 | 1,664.32 | 2,944.82 | 40,396 |
| 2024-12-09 | 1,728.61 | 1,728.61 | 1,619.08 | 1,642.89 | 2,906.90 | 57,492 |
| 2024-12-06 | 1,714.32 | 1,790.51 | 1,690.51 | 1,728.61 | 3,058.56 | 29,005 |
| 2024-12-05 | 1,711.94 | 1,745.27 | 1,700.03 | 1,716.70 | 3,037.50 | 31,594 |
| 2024-12-04 | 1,692.89 | 1,761.94 | 1,692.89 | 1,704.80 | 3,016.44 | 37,482 |
| 2024-12-03 | 1,759.56 | 1,785.75 | 1,759.56 | 1,761.94 | 3,117.55 | 16,827 |
| 2024-12-02 | 1,759.56 | 1,852.42 | 1,721.46 | 1,745.27 | 3,088.05 | 60,997 |
| 2024-11-29 | 1,792.89 | 1,842.89 | 1,761.94 | 1,761.94 | 3,117.55 | 35,098 |
| 2024-11-28 | 1,833.37 | 1,873.85 | 1,790.51 | 1,790.51 | 3,168.10 | 34,352 |
| 2024-11-27 | 1,904.80 | 1,904.80 | 1,833.37 | 1,842.89 | 3,260.78 | 17,192 |
| 2024-11-26 | 1,880.99 | 1,904.80 | 1,850.04 | 1,852.42 | 3,277.64 | 31,531 |
| 2024-11-25 | 1,838.13 | 1,935.75 | 1,838.13 | 1,888.13 | 3,340.83 | 77,960 |
| 2024-11-22 | 1,757.18 | 1,930.99 | 1,750.04 | 1,838.13 | 3,252.36 | 166,192 |
| 2024-11-21 | 1,773.85 | 1,780.99 | 1,750.04 | 1,750.04 | 3,096.48 | 13,845 |
| 2024-11-20 | 1,766.70 | 1,802.42 | 1,730.99 | 1,783.37 | 3,155.46 | 34,138 |
| 2024-11-19 | 1,807.18 | 1,866.70 | 1,769.08 | 1,783.37 | 3,155.46 | 27,744 |
| 2024-11-18 | 1,695.27 | 1,861.94 | 1,695.27 | 1,811.94 | 3,206.02 | 91,970 |
| 2024-11-15 | 1,661.94 | 1,752.42 | 1,642.89 | 1,714.32 | 3,033.29 | 31,121 |
| 2024-11-14 | 1,652.41 | 1,747.65 | 1,642.89 | 1,688.13 | 2,986.95 | 35,706 |
| 2024-11-13 | 1,714.32 | 1,730.99 | 1,645.27 | 1,650.03 | 2,919.54 | 72,588 |
| 2024-11-12 | 1,800.04 | 1,802.42 | 1,697.65 | 1,730.99 | 3,062.78 | 128,369 |
| 2024-11-11 | 1,864.32 | 1,864.32 | 1,795.27 | 1,800.04 | 3,184.95 | 54,919 |
| 2024-11-08 | 1,880.99 | 1,900.04 | 1,854.80 | 1,864.32 | 3,298.70 | 55,103 |
| 2024-11-07 | 1,952.42 | 1,952.42 | 1,883.37 | 1,885.75 | 3,336.62 | 39,535 |
| 2024-11-06 | 1,978.61 | 1,992.90 | 1,950.04 | 1,971.47 | 3,488.28 | 24,926 |
| 2024-11-05 | 1,995.28 | 2,004.80 | 1,966.71 | 1,978.61 | 3,500.92 | 136,516 |
| 2024-11-04 | 1,914.32 | 1,992.90 | 1,907.18 | 1,985.75 | 3,513.56 | 160,503 |
| 2024-11-01 | 1,871.47 | 1,957.18 | 1,871.47 | 1,919.09 | 3,395.60 | 108,067 |
| 2024-10-31 | 1,847.66 | 1,950.04 | 1,847.66 | 1,885.75 | 3,336.62 | 81,679 |
| 2024-10-30 | 1,869.09 | 1,888.13 | 1,838.13 | 1,852.42 | 3,277.64 | 14,300 |
| 2024-10-29 | 1,888.13 | 1,888.13 | 1,821.47 | 1,869.09 | 3,307.13 | 67,916 |
| 2024-10-28 | 1,840.51 | 1,950.04 | 1,840.51 | 1,861.94 | 3,294.49 | 30,846 |
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.