Simpac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,795.00 | 4,835.00 | 4,760.00 | 4,780.00 | 4,780.00 | 58,374 |
| 2026-10-15 | 4,720.00 | 4,805.00 | 4,675.00 | 4,795.00 | 4,795.00 | 67,930 |
| 2026-10-14 | 4,875.00 | 4,980.00 | 4,730.00 | 4,790.00 | 4,790.00 | 51,184 |
| 2026-10-13 | 4,790.00 | 4,840.00 | 4,650.00 | 4,830.00 | 4,830.00 | 72,298 |
| 2026-10-12 | 4,770.00 | 4,870.00 | 4,675.00 | 4,795.00 | 4,795.00 | 97,395 |
| 2026-10-08 | 4,915.00 | 4,955.00 | 4,610.00 | 4,885.00 | 4,885.00 | 163,515 |
| 2026-10-07 | 4,955.00 | 5,000.00 | 4,900.00 | 4,915.00 | 4,915.00 | 39,561 |
| 2026-10-06 | 4,965.00 | 4,995.00 | 4,890.00 | 4,985.00 | 4,985.00 | 38,450 |
| 2026-10-02 | 4,990.00 | 4,990.00 | 4,875.00 | 4,965.00 | 4,965.00 | 25,799 |
| 2026-10-01 | 4,935.00 | 4,995.00 | 4,865.00 | 4,965.00 | 4,965.00 | 90,808 |
| 2026-09-30 | 4,810.00 | 4,915.00 | 4,750.00 | 4,905.00 | 4,905.00 | 71,957 |
| 2026-09-29 | 4,785.00 | 4,820.00 | 4,720.00 | 4,810.00 | 4,810.00 | 56,747 |
| 2026-09-28 | 4,745.00 | 4,815.00 | 4,720.00 | 4,755.00 | 4,755.00 | 58,362 |
| 2026-09-23 | 4,750.00 | 4,960.00 | 4,725.00 | 4,740.00 | 4,740.00 | 90,183 |
| 2026-09-22 | 4,730.00 | 4,775.00 | 4,675.00 | 4,720.00 | 4,720.00 | 44,553 |
| 2026-09-21 | 4,740.00 | 4,750.00 | 4,635.00 | 4,720.00 | 4,720.00 | 38,304 |
| 2026-09-18 | 4,750.00 | 4,760.00 | 4,675.00 | 4,690.00 | 4,690.00 | 79,236 |
| 2026-09-17 | 4,680.00 | 4,740.00 | 4,615.00 | 4,680.00 | 4,680.00 | 45,420 |
| 2026-09-16 | 4,610.00 | 4,695.00 | 4,585.00 | 4,645.00 | 4,645.00 | 24,745 |
| 2026-09-15 | 4,895.00 | 4,895.00 | 4,615.00 | 4,645.00 | 4,645.00 | 106,000 |
| 2026-09-14 | 4,835.00 | 4,900.00 | 4,730.00 | 4,845.00 | 4,845.00 | 20,665 |
| 2026-09-11 | 4,805.00 | 4,925.00 | 4,720.00 | 4,835.00 | 4,835.00 | 52,910 |
| 2026-09-10 | 4,720.00 | 4,805.00 | 4,605.00 | 4,805.00 | 4,805.00 | 45,836 |
| 2026-09-09 | 4,750.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,720.00 | 59,545 |
| 2026-09-08 | 4,855.00 | 4,935.00 | 4,750.00 | 4,755.00 | 4,755.00 | 66,955 |
| 2026-09-07 | 4,960.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | 69,732 |
| 2026-09-04 | 5,090.00 | 5,120.00 | 4,950.00 | 4,960.00 | 4,960.00 | 58,419 |
| 2026-09-03 | 5,060.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 67,178 |
| 2026-09-02 | 4,975.00 | 5,130.00 | 4,975.00 | 5,100.00 | 5,100.00 | 43,968 |
| 2026-09-01 | 5,260.00 | 5,330.00 | 5,060.00 | 5,120.00 | 5,120.00 | 74,864 |
| 2026-08-31 | 5,360.00 | 5,420.00 | 5,010.00 | 5,260.00 | 5,260.00 | 80,759 |
| 2026-08-28 | 5,100.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 69,387 |
| 2026-08-27 | 5,150.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 81,523 |
| 2026-08-26 | 5,000.00 | 5,130.00 | 4,925.00 | 5,120.00 | 5,120.00 | 117,648 |
| 2026-08-25 | 4,900.00 | 5,050.00 | 4,820.00 | 4,965.00 | 4,965.00 | 125,197 |
| 2026-08-24 | 4,900.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,880.00 | 58,656 |
| 2026-08-21 | 4,945.00 | 4,945.00 | 4,730.00 | 4,875.00 | 4,875.00 | 135,641 |
| 2026-08-20 | 4,850.00 | 4,990.00 | 4,840.00 | 4,905.00 | 4,905.00 | 81,012 |
| 2026-08-19 | 4,900.00 | 4,935.00 | 4,660.00 | 4,890.00 | 4,890.00 | 188,328 |
| 2026-08-18 | 5,000.00 | 5,000.00 | 4,765.00 | 4,885.00 | 4,885.00 | 70,366 |
| 2026-08-14 | 4,920.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 41,065 |
| 2026-08-13 | 4,890.00 | 4,960.00 | 4,805.00 | 4,920.00 | 4,920.00 | 59,570 |
| 2026-08-12 | 4,905.00 | 5,030.00 | 4,850.00 | 4,890.00 | 4,890.00 | 58,584 |
| 2026-08-11 | 4,930.00 | 5,050.00 | 4,860.00 | 4,900.00 | 4,900.00 | 48,745 |
| 2026-08-10 | 4,775.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,930.00 | 64,861 |
| 2026-08-07 | 4,750.00 | 4,805.00 | 4,690.00 | 4,775.00 | 4,775.00 | 71,343 |
| 2026-08-06 | 4,705.00 | 4,795.00 | 4,670.00 | 4,725.00 | 4,725.00 | 69,109 |
| 2026-08-05 | 4,660.00 | 4,720.00 | 4,565.00 | 4,700.00 | 4,700.00 | 96,711 |
| 2026-08-04 | 4,645.00 | 4,705.00 | 4,565.00 | 4,645.00 | 4,645.00 | 82,784 |
| 2026-08-03 | 4,640.00 | 4,820.00 | 4,470.00 | 4,565.00 | 4,565.00 | 193,451 |
| 2026-07-31 | 4,630.00 | 4,720.00 | 4,590.00 | 4,695.00 | 4,695.00 | 105,570 |
| 2026-07-30 | 4,500.00 | 4,650.00 | 4,405.00 | 4,625.00 | 4,625.00 | 281,373 |
| 2026-07-29 | 4,670.00 | 4,765.00 | 4,230.00 | 4,485.00 | 4,485.00 | 252,666 |
| 2026-07-28 | 4,830.00 | 4,830.00 | 4,525.00 | 4,670.00 | 4,670.00 | 145,342 |
| 2026-07-27 | 4,725.00 | 4,850.00 | 4,695.00 | 4,830.00 | 4,830.00 | 107,726 |
| 2026-07-24 | 4,605.00 | 4,790.00 | 4,555.00 | 4,725.00 | 4,725.00 | 133,552 |
| 2026-07-23 | 4,505.00 | 4,665.00 | 4,450.00 | 4,665.00 | 4,665.00 | 130,787 |
| 2026-07-22 | 4,330.00 | 4,500.00 | 4,315.00 | 4,470.00 | 4,470.00 | 186,227 |
| 2026-07-21 | 4,450.00 | 4,525.00 | 4,250.00 | 4,335.00 | 4,335.00 | 266,491 |
| 2026-07-20 | 4,870.00 | 4,885.00 | 4,390.00 | 4,440.00 | 4,440.00 | 223,188 |
Page 1 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.