SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 4,970.00
-30.00 (-0.60%)
At close: Jan 30, 2026
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,000.00 | 5,070.00 | 4,885.00 | 4,970.00 | 4,970.00 | -0.60% | 151,574 |
| Jan 29, 2026 | 5,000.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.91% | 242,306 |
| Jan 28, 2026 | 4,965.00 | 4,975.00 | 4,945.00 | 4,955.00 | 4,955.00 | - | 64,172 |
| Jan 27, 2026 | 4,900.00 | 5,030.00 | 4,880.00 | 4,955.00 | 4,955.00 | 1.23% | 213,355 |
| Jan 26, 2026 | 5,000.00 | 5,000.00 | 4,880.00 | 4,895.00 | 4,895.00 | -1.61% | 102,502 |
| Jan 23, 2026 | 4,895.00 | 5,000.00 | 4,800.00 | 4,975.00 | 4,975.00 | 3.00% | 95,583 |
| Jan 22, 2026 | 4,900.00 | 4,900.00 | 4,730.00 | 4,830.00 | 4,830.00 | 0.10% | 49,879 |
| Jan 21, 2026 | 4,995.00 | 5,000.00 | 4,770.00 | 4,825.00 | 4,825.00 | -3.31% | 139,759 |
| Jan 20, 2026 | 5,060.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.38% | 61,752 |
| Jan 19, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | - | 209,483 |
| Jan 16, 2026 | 5,010.00 | 5,100.00 | 4,940.00 | 5,060.00 | 5,060.00 | 0.60% | 136,909 |
| Jan 15, 2026 | 5,050.00 | 5,200.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.40% | 113,591 |
| Jan 14, 2026 | 5,010.00 | 5,060.00 | 4,930.00 | 5,050.00 | 5,050.00 | 0.80% | 204,623 |
| Jan 13, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.79% | 76,157 |
| Jan 12, 2026 | 4,910.00 | 5,070.00 | 4,885.00 | 5,050.00 | 5,050.00 | 2.96% | 145,249 |
| Jan 9, 2026 | 4,810.00 | 4,925.00 | 4,800.00 | 4,905.00 | 4,905.00 | 1.24% | 59,318 |
| Jan 8, 2026 | 4,850.00 | 4,855.00 | 4,735.00 | 4,845.00 | 4,845.00 | -0.21% | 110,241 |
| Jan 7, 2026 | 4,885.00 | 4,920.00 | 4,825.00 | 4,855.00 | 4,855.00 | -0.61% | 80,413 |
| Jan 6, 2026 | 4,945.00 | 4,945.00 | 4,810.00 | 4,885.00 | 4,885.00 | -0.31% | 143,746 |
| Jan 5, 2026 | 5,070.00 | 5,100.00 | 4,855.00 | 4,900.00 | 4,900.00 | -3.35% | 175,067 |
| Jan 2, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.59% | 68,118 |
| Dec 30, 2025 | 5,020.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.20% | 55,346 |
| Dec 29, 2025 | 5,500.00 | 5,500.00 | 5,020.00 | 5,090.00 | 5,090.00 | -7.96% | 225,176 |
| Dec 26, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,530.00 | 5,330.00 | -1.95% | 112,559 |
| Dec 24, 2025 | 5,600.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,436.02 | 0.89% | 149,164 |
| Dec 23, 2025 | 5,660.00 | 5,780.00 | 5,580.00 | 5,590.00 | 5,387.83 | -1.24% | 164,980 |
| Dec 22, 2025 | 5,580.00 | 5,700.00 | 5,500.00 | 5,660.00 | 5,455.30 | 1.43% | 159,644 |
| Dec 19, 2025 | 5,500.00 | 5,580.00 | 5,460.00 | 5,580.00 | 5,378.19 | 2.39% | 72,805 |
| Dec 18, 2025 | 5,480.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,252.89 | -0.73% | 160,392 |
| Dec 17, 2025 | 5,530.00 | 5,570.00 | 5,370.00 | 5,490.00 | 5,291.45 | 0.37% | 149,115 |
| Dec 16, 2025 | 5,600.00 | 5,690.00 | 5,440.00 | 5,470.00 | 5,272.17 | -2.32% | 210,254 |