Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,866.70 | 1,876.23 | 1,842.89 | 1,857.18 | 3,286.06 | 15,007 |
| 2024-10-24 | 1,861.94 | 1,878.61 | 1,833.37 | 1,866.70 | 3,302.91 | 27,599 |
| 2024-10-23 | 1,900.04 | 1,928.61 | 1,842.89 | 1,861.94 | 3,294.49 | 49,343 |
| 2024-10-22 | 1,954.80 | 1,957.18 | 1,900.04 | 1,900.04 | 3,361.89 | 46,052 |
| 2024-10-21 | 1,952.42 | 1,976.23 | 1,926.23 | 1,957.18 | 3,463.00 | 45,392 |
| 2024-10-18 | 1,947.66 | 1,980.99 | 1,947.66 | 1,952.42 | 3,454.58 | 29,853 |
| 2024-10-17 | 1,969.09 | 1,983.37 | 1,957.18 | 1,957.18 | 3,463.00 | 22,180 |
| 2024-10-16 | 1,997.66 | 1,997.66 | 1,964.33 | 1,969.09 | 3,484.07 | 31,686 |
| 2024-10-15 | 1,966.71 | 1,995.28 | 1,952.42 | 1,995.28 | 3,530.41 | 32,676 |
| 2024-10-14 | 2,002.42 | 2,007.18 | 1,933.37 | 1,966.71 | 3,479.85 | 75,986 |
| 2024-10-11 | 2,019.09 | 2,061.95 | 1,952.42 | 2,002.42 | 3,543.05 | 116,395 |
| 2024-10-10 | 1,947.66 | 2,104.80 | 1,947.66 | 2,004.80 | 3,547.26 | 342,292 |
| 2024-10-08 | 1,930.99 | 2,002.42 | 1,930.99 | 1,952.42 | 3,454.58 | 92,993 |
| 2024-10-07 | 1,952.42 | 1,959.56 | 1,938.13 | 1,950.04 | 3,450.36 | 13,315 |
| 2024-10-04 | 1,914.32 | 1,952.42 | 1,914.32 | 1,952.42 | 3,454.58 | 22,253 |
| 2024-10-02 | 1,950.04 | 1,976.23 | 1,914.32 | 1,926.23 | 3,408.24 | 88,134 |
| 2024-09-30 | 1,971.47 | 1,971.47 | 1,916.71 | 1,952.42 | 3,454.58 | 20,663 |
| 2024-09-27 | 1,928.61 | 1,952.42 | 1,919.09 | 1,952.42 | 3,454.58 | 43,822 |
| 2024-09-26 | 1,935.75 | 1,952.42 | 1,895.28 | 1,938.13 | 3,429.30 | 47,317 |
| 2024-09-25 | 1,950.04 | 1,964.33 | 1,914.32 | 1,942.90 | 3,437.73 | 48,684 |
| 2024-09-24 | 1,940.52 | 1,976.23 | 1,935.75 | 1,950.04 | 3,450.36 | 35,081 |
| 2024-09-23 | 1,966.71 | 1,976.23 | 1,945.28 | 1,954.80 | 3,458.79 | 45,044 |
| 2024-09-20 | 1,926.23 | 1,969.09 | 1,926.23 | 1,959.56 | 3,467.22 | 160,035 |
| 2024-09-19 | 1,926.23 | 1,952.42 | 1,895.28 | 1,942.90 | 3,437.73 | 71,289 |
| 2024-09-13 | 1,890.51 | 1,928.61 | 1,885.75 | 1,890.51 | 3,345.04 | 50,209 |
| 2024-09-12 | 1,904.80 | 1,916.71 | 1,895.28 | 1,907.18 | 3,374.53 | 25,224 |
| 2024-09-11 | 1,921.47 | 1,923.85 | 1,888.13 | 1,909.56 | 3,378.74 | 39,898 |
| 2024-09-10 | 1,888.13 | 1,933.37 | 1,888.13 | 1,914.32 | 3,387.17 | 108,647 |
| 2024-09-09 | 1,859.56 | 1,923.85 | 1,859.56 | 1,892.90 | 3,349.25 | 45,312 |
| 2024-09-06 | 1,876.23 | 1,928.61 | 1,873.85 | 1,892.90 | 3,349.25 | 55,235 |
| 2024-09-05 | 1,909.56 | 1,973.85 | 1,833.37 | 1,890.51 | 3,345.04 | 109,121 |
| 2024-09-04 | 1,892.90 | 1,926.23 | 1,873.85 | 1,926.23 | 3,408.24 | 87,235 |
| 2024-09-03 | 1,904.80 | 1,923.85 | 1,859.56 | 1,923.85 | 3,404.02 | 57,606 |
| 2024-09-02 | 1,873.85 | 1,902.42 | 1,847.66 | 1,866.70 | 3,302.91 | 36,009 |
| 2024-08-30 | 1,921.47 | 1,921.47 | 1,869.09 | 1,873.85 | 3,315.55 | 41,917 |
| 2024-08-29 | 1,880.99 | 1,904.80 | 1,857.18 | 1,904.80 | 3,370.32 | 70,643 |
| 2024-08-28 | 1,850.04 | 2,033.37 | 1,850.04 | 1,890.51 | 3,345.04 | 523,006 |
| 2024-08-27 | 1,852.42 | 1,869.09 | 1,850.04 | 1,850.04 | 3,273.42 | 24,169 |
| 2024-08-26 | 1,861.94 | 1,871.47 | 1,847.66 | 1,850.04 | 3,273.42 | 26,753 |
| 2024-08-23 | 1,833.37 | 1,864.32 | 1,826.23 | 1,861.94 | 3,294.49 | 43,989 |
| 2024-08-22 | 1,833.37 | 1,857.18 | 1,833.37 | 1,842.89 | 3,260.78 | 13,780 |
| 2024-08-21 | 1,857.18 | 1,857.18 | 1,785.75 | 1,847.66 | 3,269.21 | 67,458 |
| 2024-08-20 | 1,840.51 | 1,859.56 | 1,816.70 | 1,857.18 | 3,286.06 | 47,388 |
| 2024-08-19 | 1,795.27 | 1,854.80 | 1,795.27 | 1,840.51 | 3,256.57 | 88,563 |
| 2024-08-16 | 1,811.94 | 1,816.70 | 1,785.75 | 1,809.56 | 3,201.80 | 70,224 |
| 2024-08-14 | 1,750.04 | 1,788.13 | 1,750.04 | 1,785.75 | 3,159.67 | 43,195 |
| 2024-08-13 | 1,754.80 | 1,769.08 | 1,742.89 | 1,754.80 | 3,104.91 | 16,341 |
| 2024-08-12 | 1,754.80 | 1,773.85 | 1,730.99 | 1,757.18 | 3,109.12 | 67,839 |
| 2024-08-09 | 1,721.46 | 1,766.70 | 1,721.46 | 1,766.70 | 3,125.97 | 98,507 |
| 2024-08-08 | 1,695.27 | 1,750.04 | 1,680.99 | 1,726.23 | 3,054.35 | 24,026 |
| 2024-08-07 | 1,614.32 | 1,711.94 | 1,614.32 | 1,711.94 | 3,029.07 | 59,982 |
| 2024-08-06 | 1,476.22 | 1,671.46 | 1,476.22 | 1,614.32 | 2,856.35 | 198,116 |
| 2024-08-05 | 1,761.94 | 1,788.13 | 1,585.75 | 1,588.13 | 2,810.00 | 205,151 |
| 2024-08-02 | 1,785.75 | 1,804.80 | 1,759.56 | 1,769.08 | 3,130.18 | 73,658 |
| 2024-08-01 | 1,792.89 | 1,811.94 | 1,790.51 | 1,797.66 | 3,180.74 | 16,574 |
| 2024-07-31 | 1,764.32 | 1,795.27 | 1,764.32 | 1,792.89 | 3,172.31 | 21,024 |
| 2024-07-30 | 1,802.42 | 1,802.42 | 1,773.85 | 1,780.99 | 3,151.25 | 38,136 |
| 2024-07-29 | 1,785.75 | 1,819.08 | 1,785.75 | 1,802.42 | 3,189.16 | 81,976 |
| 2024-07-26 | 1,800.04 | 1,830.99 | 1,785.75 | 1,795.27 | 3,176.53 | 53,085 |
| 2024-07-25 | 1,719.08 | 1,830.99 | 1,719.08 | 1,795.27 | 3,176.53 | 341,465 |
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.