SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 5,580.00
+130.00 (2.39%)
Dec 19, 2025, 3:30 PM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,500.00 | 5,580.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.39% | 72,805 |
| Dec 18, 2025 | 5,480.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.73% | 160,356 |
| Dec 17, 2025 | 5,530.00 | 5,570.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.37% | 149,115 |
| Dec 16, 2025 | 5,600.00 | 5,690.00 | 5,440.00 | 5,470.00 | 5,470.00 | -2.32% | 210,254 |
| Dec 15, 2025 | 5,190.00 | 5,650.00 | 5,100.00 | 5,600.00 | 5,600.00 | 8.53% | 640,428 |
| Dec 12, 2025 | 5,030.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 2.58% | 379,484 |
| Dec 11, 2025 | 5,080.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.20% | 55,405 |
| Dec 10, 2025 | 5,070.00 | 5,170.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.79% | 125,094 |
| Dec 9, 2025 | 5,040.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.40% | 85,724 |
| Dec 8, 2025 | 5,070.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 147,305 |
| Dec 5, 2025 | 5,090.00 | 5,090.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.40% | 37,627 |
| Dec 4, 2025 | 4,960.00 | 5,080.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.40% | 97,364 |
| Dec 3, 2025 | 4,920.00 | 4,995.00 | 4,910.00 | 4,990.00 | 4,990.00 | 1.42% | 47,112 |
| Dec 2, 2025 | 4,990.00 | 4,990.00 | 4,895.00 | 4,920.00 | 4,920.00 | -1.40% | 45,392 |
| Dec 1, 2025 | 5,000.00 | 5,030.00 | 4,925.00 | 4,990.00 | 4,990.00 | -0.20% | 62,236 |
| Nov 28, 2025 | 4,850.00 | 5,060.00 | 4,820.00 | 5,000.00 | 5,000.00 | 2.67% | 95,210 |
| Nov 27, 2025 | 4,900.00 | 4,930.00 | 4,850.00 | 4,870.00 | 4,870.00 | 0.10% | 83,993 |
| Nov 26, 2025 | 4,760.00 | 4,900.00 | 4,760.00 | 4,865.00 | 4,865.00 | 1.67% | 101,148 |
| Nov 25, 2025 | 4,800.00 | 4,815.00 | 4,725.00 | 4,785.00 | 4,785.00 | 0.74% | 35,945 |
| Nov 24, 2025 | 4,700.00 | 4,825.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1.39% | 75,299 |
| Nov 21, 2025 | 4,655.00 | 4,760.00 | 4,600.00 | 4,685.00 | 4,685.00 | -0.74% | 60,600 |
| Nov 20, 2025 | 4,680.00 | 4,800.00 | 4,650.00 | 4,720.00 | 4,720.00 | 1.29% | 53,390 |
| Nov 19, 2025 | 4,845.00 | 4,845.00 | 4,605.00 | 4,660.00 | 4,660.00 | -2.61% | 51,758 |
| Nov 18, 2025 | 4,795.00 | 4,795.00 | 4,735.00 | 4,785.00 | 4,785.00 | - | 49,937 |
| Nov 17, 2025 | 4,900.00 | 4,930.00 | 4,755.00 | 4,785.00 | 4,785.00 | -1.95% | 70,572 |
| Nov 14, 2025 | 4,765.00 | 4,880.00 | 4,705.00 | 4,880.00 | 4,880.00 | 2.31% | 230,600 |
| Nov 13, 2025 | 4,800.00 | 4,850.00 | 4,660.00 | 4,770.00 | 4,770.00 | 0.21% | 42,097 |
| Nov 12, 2025 | 4,700.00 | 4,795.00 | 4,700.00 | 4,760.00 | 4,760.00 | 1.28% | 32,078 |
| Nov 11, 2025 | 4,795.00 | 4,835.00 | 4,680.00 | 4,700.00 | 4,700.00 | -0.95% | 95,230 |
| Nov 10, 2025 | 4,700.00 | 4,870.00 | 4,630.00 | 4,745.00 | 4,745.00 | 2.59% | 63,870 |
| Nov 7, 2025 | 4,575.00 | 4,650.00 | 4,545.00 | 4,625.00 | 4,625.00 | 0.22% | 77,981 |
| Nov 6, 2025 | 4,645.00 | 4,700.00 | 4,535.00 | 4,615.00 | 4,615.00 | -0.65% | 121,921 |
| Nov 5, 2025 | 4,695.00 | 4,695.00 | 4,505.00 | 4,645.00 | 4,645.00 | -1.06% | 167,064 |
| Nov 4, 2025 | 4,700.00 | 4,750.00 | 4,660.00 | 4,695.00 | 4,695.00 | -0.53% | 174,718 |
| Nov 3, 2025 | 4,615.00 | 4,770.00 | 4,610.00 | 4,720.00 | 4,720.00 | 2.16% | 125,524 |
| Oct 31, 2025 | 4,700.00 | 4,700.00 | 4,570.00 | 4,620.00 | 4,620.00 | -1.60% | 87,489 |
| Oct 30, 2025 | 4,700.00 | 4,720.00 | 4,570.00 | 4,695.00 | 4,695.00 | -0.11% | 83,878 |
| Oct 29, 2025 | 4,715.00 | 4,745.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.32% | 61,584 |
| Oct 28, 2025 | 4,795.00 | 4,795.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.63% | 84,183 |
| Oct 27, 2025 | 4,775.00 | 4,855.00 | 4,715.00 | 4,745.00 | 4,745.00 | -0.63% | 70,258 |
| Oct 24, 2025 | 4,860.00 | 4,860.00 | 4,750.00 | 4,775.00 | 4,775.00 | -1.75% | 92,036 |
| Oct 23, 2025 | 4,880.00 | 4,930.00 | 4,830.00 | 4,860.00 | 4,860.00 | -0.72% | 55,551 |
| Oct 22, 2025 | 4,755.00 | 4,920.00 | 4,755.00 | 4,895.00 | 4,895.00 | 3.05% | 295,960 |
| Oct 21, 2025 | 4,740.00 | 4,810.00 | 4,720.00 | 4,750.00 | 4,750.00 | - | 94,979 |
| Oct 20, 2025 | 4,750.00 | 4,790.00 | 4,680.00 | 4,750.00 | 4,750.00 | - | 77,149 |
| Oct 17, 2025 | 4,820.00 | 4,835.00 | 4,725.00 | 4,750.00 | 4,750.00 | -1.45% | 92,192 |
| Oct 16, 2025 | 4,845.00 | 4,900.00 | 4,760.00 | 4,820.00 | 4,820.00 | -0.52% | 119,966 |
| Oct 15, 2025 | 4,725.00 | 4,900.00 | 4,725.00 | 4,845.00 | 4,845.00 | 2.32% | 175,553 |
| Oct 14, 2025 | 4,860.00 | 4,860.00 | 4,700.00 | 4,735.00 | 4,735.00 | -1.56% | 99,282 |
| Oct 13, 2025 | 4,870.00 | 4,910.00 | 4,785.00 | 4,810.00 | 4,810.00 | -1.64% | 57,790 |