SIMPAC Inc. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 4,530.00
+50.00 (1.12%)
Last updated: Sep 9, 2025, 9:30 AM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4,440.00 | 4,560.00 | 4,420.00 | 4,530.00 | - | 1.12% | 21,796 |
| Sep 8, 2025 | 4,410.00 | 4,500.00 | 4,350.00 | 4,480.00 | 4,480.00 | 1.36% | 184,696 |
| Sep 5, 2025 | 4,295.00 | 4,430.00 | 4,295.00 | 4,420.00 | 4,420.00 | 2.43% | 109,023 |
| Sep 4, 2025 | 4,250.00 | 4,335.00 | 4,245.00 | 4,315.00 | 4,315.00 | 1.29% | 49,253 |
| Sep 3, 2025 | 4,225.00 | 4,390.00 | 4,225.00 | 4,260.00 | 4,260.00 | 0.24% | 100,741 |
| Sep 2, 2025 | 4,280.00 | 4,310.00 | 4,200.00 | 4,250.00 | 4,250.00 | 0.83% | 31,809 |
| Sep 1, 2025 | 4,245.00 | 4,300.00 | 4,190.00 | 4,215.00 | 4,215.00 | -0.59% | 65,037 |
| Aug 29, 2025 | 4,245.00 | 4,325.00 | 4,195.00 | 4,240.00 | 4,240.00 | 0.59% | 118,579 |
| Aug 28, 2025 | 4,295.00 | 4,315.00 | 4,210.00 | 4,215.00 | 4,215.00 | -1.29% | 69,520 |
| Aug 27, 2025 | 4,520.00 | 4,520.00 | 4,255.00 | 4,270.00 | 4,270.00 | -5.22% | 123,616 |
| Aug 26, 2025 | 4,390.00 | 4,505.00 | 4,370.00 | 4,505.00 | 4,505.00 | 2.62% | 77,772 |
| Aug 25, 2025 | 4,410.00 | 4,445.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.45% | 26,130 |
| Aug 22, 2025 | 4,465.00 | 4,480.00 | 4,405.00 | 4,410.00 | 4,410.00 | 0.11% | 18,955 |
| Aug 21, 2025 | 4,395.00 | 4,480.00 | 4,355.00 | 4,405.00 | 4,405.00 | 0.23% | 76,526 |
| Aug 20, 2025 | 4,580.00 | 4,595.00 | 4,355.00 | 4,395.00 | 4,395.00 | -2.66% | 62,970 |
| Aug 19, 2025 | 4,570.00 | 4,570.00 | 4,385.00 | 4,515.00 | 4,515.00 | 0.44% | 102,880 |
| Aug 18, 2025 | 4,755.00 | 4,760.00 | 4,355.00 | 4,495.00 | 4,495.00 | -7.13% | 354,328 |
| 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 |