SIMPAC Inc. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 4,815.00
-65.00 (-1.33%)
Last updated: Aug 13, 2025
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,885.00 | 4,925.00 | 4,820.00 | 4,840.00 | 4,840.00 | - | 345,701 |
| Aug 13, 2025 | 4,905.00 | 4,905.00 | 4,735.00 | 4,840.00 | 4,840.00 | -0.82% | 282,505 |
| Aug 12, 2025 | 4,995.00 | 5,030.00 | 4,750.00 | 4,880.00 | 4,880.00 | -3.17% | 417,542 |
| Aug 11, 2025 | 5,110.00 | 5,130.00 | 4,940.00 | 5,040.00 | 5,040.00 | -1.37% | 244,061 |
| Aug 8, 2025 | 5,110.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.39% | 238,479 |
| Aug 7, 2025 | 5,140.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | 0.20% | 73,184 |
| Aug 6, 2025 | 5,120.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | - | 113,920 |
| Aug 5, 2025 | 5,130.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.19% | 103,248 |
| Aug 4, 2025 | 5,090.00 | 5,150.00 | 5,020.00 | 5,130.00 | 5,130.00 | 0.59% | 110,089 |
| Aug 1, 2025 | 5,180.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 177,234 |
| Jul 31, 2025 | 5,090.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 91,624 |
| Jul 30, 2025 | 5,150.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.20% | 90,469 |
| Jul 29, 2025 | 5,080.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.39% | 301,418 |
| Jul 28, 2025 | 5,080.00 | 5,110.00 | 4,990.00 | 5,080.00 | 5,080.00 | -0.20% | 101,768 |
| Jul 25, 2025 | 5,130.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 47,636 |
| Jul 24, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 105,250 |
| Jul 23, 2025 | 5,030.00 | 5,140.00 | 4,965.00 | 5,070.00 | 5,070.00 | 0.20% | 295,414 |
| Jul 22, 2025 | 5,040.00 | 5,070.00 | 4,965.00 | 5,060.00 | 5,060.00 | -0.20% | 120,755 |
| Jul 21, 2025 | 5,070.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | - | 176,086 |
| Jul 18, 2025 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 133,521 |
| Jul 17, 2025 | 5,220.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,150.00 | - | 37,339 |
| Jul 16, 2025 | 5,190.00 | 5,190.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.39% | 84,822 |
| Jul 15, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 135,674 |
| Jul 14, 2025 | 5,200.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.38% | 49,300 |
| Jul 11, 2025 | 5,230.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.19% | 96,970 |
| Jul 10, 2025 | 5,150.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 106,149 |
| Jul 9, 2025 | 5,100.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1.38% | 310,729 |
| Jul 8, 2025 | 5,050.00 | 5,140.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.40% | 134,346 |
| Jul 7, 2025 | 4,950.00 | 5,080.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.30% | 104,722 |
| Jul 4, 2025 | 4,980.00 | 4,995.00 | 4,960.00 | 4,985.00 | 4,985.00 | 0.40% | 53,931 |
| Jul 3, 2025 | 4,960.00 | 4,970.00 | 4,930.00 | 4,965.00 | 4,965.00 | 0.71% | 64,666 |
| Jul 2, 2025 | 4,975.00 | 4,975.00 | 4,880.00 | 4,930.00 | 4,930.00 | -0.60% | 94,204 |
| Jul 1, 2025 | 4,930.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,960.00 | 0.20% | 56,032 |
| Jun 30, 2025 | 4,940.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,950.00 | - | 35,487 |
| Jun 27, 2025 | 4,980.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.10% | 248,529 |
| Jun 26, 2025 | 5,000.00 | 5,010.00 | 4,930.00 | 4,945.00 | 4,945.00 | -0.70% | 73,789 |
| Jun 25, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,980.00 | 0.10% | 83,587 |
| Jun 24, 2025 | 4,925.00 | 4,990.00 | 4,880.00 | 4,975.00 | 4,975.00 | 1.43% | 124,854 |
| Jun 23, 2025 | 4,950.00 | 4,970.00 | 4,840.00 | 4,905.00 | 4,905.00 | -1.70% | 110,891 |
| Jun 20, 2025 | 5,020.00 | 5,040.00 | 4,955.00 | 4,990.00 | 4,990.00 | - | 37,925 |
| Jun 19, 2025 | 4,960.00 | 4,995.00 | 4,945.00 | 4,990.00 | 4,990.00 | - | 44,825 |
| Jun 18, 2025 | 4,985.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.10% | 33,241 |
| Jun 17, 2025 | 5,020.00 | 5,100.00 | 4,925.00 | 4,985.00 | 4,985.00 | -0.70% | 195,231 |
| Jun 16, 2025 | 4,985.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.80% | 94,724 |
| Jun 13, 2025 | 4,980.00 | 4,990.00 | 4,905.00 | 4,980.00 | 4,980.00 | - | 191,987 |
| Jun 12, 2025 | 4,950.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.30% | 151,766 |
| Jun 11, 2025 | 4,930.00 | 4,995.00 | 4,920.00 | 4,965.00 | 4,965.00 | - | 38,695 |
| Jun 10, 2025 | 4,960.00 | 5,030.00 | 4,910.00 | 4,965.00 | 4,965.00 | -0.70% | 145,140 |
| Jun 9, 2025 | 4,850.00 | 5,040.00 | 4,840.00 | 5,000.00 | 5,000.00 | 2.25% | 210,558 |
| Jun 5, 2025 | 4,830.00 | 4,945.00 | 4,795.00 | 4,890.00 | 4,890.00 | 1.14% | 114,968 |