Skip to main content
logo
SIMPAC Inc. (KRX:009160)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,645.00
-50.00 (-1.06%)
At close: Nov 5, 2025

SIMPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,695.004,695.004,505.004,650.004,650.00-0.96%162,516
Nov 4, 20254,700.004,750.004,660.004,695.004,695.00-0.53%173,002
Nov 3, 20254,615.004,770.004,610.004,720.004,720.002.16%126,477
Oct 31, 20254,700.004,700.004,570.004,620.004,620.00-1.60%89,534
Oct 30, 20254,700.004,720.004,570.004,695.004,695.00-0.11%83,878
Oct 29, 20254,715.004,745.004,665.004,700.004,700.00-0.32%63,911
Oct 28, 20254,795.004,795.004,690.004,715.004,715.00-0.63%85,293
Oct 27, 20254,775.004,855.004,715.004,745.004,745.00-0.63%70,258
Oct 24, 20254,860.004,860.004,750.004,775.004,775.00-1.75%92,596
Oct 23, 20254,880.004,930.004,830.004,860.004,860.00-0.72%55,551
Oct 22, 20254,755.004,920.004,755.004,895.004,895.003.05%295,960
Oct 21, 20254,740.004,810.004,720.004,750.004,750.00-94,979
Oct 20, 20254,750.004,790.004,680.004,750.004,750.00-77,668
Oct 17, 20254,820.004,835.004,725.004,750.004,750.00-1.45%92,192
Oct 16, 20254,845.004,900.004,760.004,820.004,820.00-0.52%119,966
Oct 15, 20254,725.004,900.004,725.004,845.004,845.002.32%175,553
Oct 14, 20254,860.004,860.004,700.004,735.004,735.00-1.56%100,019
Oct 13, 20254,870.004,910.004,785.004,810.004,810.00-1.64%57,790
Oct 10, 20254,775.004,895.004,675.004,890.004,890.009.27%341,057
Oct 2, 20254,420.004,520.004,400.004,475.004,475.001.82%66,717
Oct 1, 20254,430.004,450.004,375.004,395.004,395.00-0.79%39,043
Sep 30, 20254,420.004,455.004,385.004,430.004,430.00-48,216
Sep 29, 20254,450.004,500.004,420.004,430.004,430.00-0.23%25,814
Sep 26, 20254,420.004,535.004,420.004,440.004,440.00-0.22%40,835
Sep 25, 20254,520.004,550.004,405.004,450.004,450.00-34,223
Sep 24, 20254,490.004,505.004,440.004,450.004,450.00-0.89%32,485
Sep 23, 20254,475.004,600.004,465.004,490.004,490.00-0.22%86,124
Sep 22, 20254,555.004,610.004,500.004,500.004,500.00-1.96%38,055
Sep 19, 20254,690.004,710.004,500.004,590.004,590.00-1.82%164,602
Sep 18, 20254,800.004,800.004,640.004,675.004,675.00-1.16%78,321
Sep 17, 20254,600.004,755.004,570.004,730.004,730.002.83%123,818
Sep 16, 20254,530.004,650.004,530.004,600.004,600.000.77%30,258
Sep 15, 20254,535.004,635.004,530.004,565.004,565.000.11%37,373
Sep 12, 20254,600.004,655.004,555.004,560.004,560.00-0.76%42,715
Sep 11, 20254,500.004,610.004,500.004,595.004,595.001.10%105,477
Sep 10, 20254,475.004,625.004,470.004,545.004,545.001.68%118,270
Sep 9, 20254,440.004,560.004,420.004,470.004,470.00-0.22%66,139
Sep 8, 20254,410.004,500.004,350.004,480.004,480.001.36%184,696
Sep 5, 20254,295.004,430.004,295.004,420.004,420.002.43%109,023
Sep 4, 20254,250.004,335.004,245.004,315.004,315.001.29%49,253
Sep 3, 20254,225.004,390.004,225.004,260.004,260.000.24%100,741
Sep 2, 20254,280.004,310.004,200.004,250.004,250.000.83%31,809
Sep 1, 20254,245.004,300.004,190.004,215.004,215.00-0.59%65,037
Aug 29, 20254,245.004,325.004,195.004,240.004,240.000.59%118,579
Aug 28, 20254,295.004,315.004,210.004,215.004,215.00-1.29%69,520
Aug 27, 20254,520.004,520.004,255.004,270.004,270.00-5.22%123,616
Aug 26, 20254,390.004,505.004,370.004,505.004,505.002.62%77,772
Aug 25, 20254,410.004,445.004,390.004,390.004,390.00-0.45%26,130
Aug 22, 20254,465.004,480.004,405.004,410.004,410.000.11%18,955
Aug 21, 20254,395.004,480.004,355.004,405.004,405.000.23%76,526