SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 5,240.00
-20.00 (-0.38%)
Feb 24, 2026, 3:30 PM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,240.00 | 5,240.00 | - | 241,553 |
| Feb 23, 2026 | 5,290.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 45,840 |
| Feb 20, 2026 | 5,250.00 | 5,310.00 | 5,240.00 | 5,240.00 | 5,240.00 | - | 59,257 |
| Feb 19, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 77,524 |
| Feb 13, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.32% | 53,318 |
| Feb 12, 2026 | 5,340.00 | 5,430.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.75% | 85,585 |
| Feb 11, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.71% | 114,503 |
| Feb 10, 2026 | 5,240.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.77% | 54,323 |
| Feb 9, 2026 | 5,160.00 | 5,250.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.36% | 121,095 |
| Feb 6, 2026 | 5,070.00 | 5,160.00 | 4,960.00 | 5,150.00 | 5,150.00 | 1.38% | 280,767 |
| Feb 5, 2026 | 4,900.00 | 5,240.00 | 4,870.00 | 5,080.00 | 5,080.00 | 3.67% | 253,691 |
| Feb 4, 2026 | 4,845.00 | 4,935.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.14% | 115,701 |
| Feb 3, 2026 | 4,940.00 | 4,940.00 | 4,815.00 | 4,845.00 | 4,845.00 | 0.10% | 63,637 |
| Feb 2, 2026 | 4,970.00 | 5,010.00 | 4,800.00 | 4,840.00 | 4,840.00 | -2.62% | 203,119 |
| Jan 30, 2026 | 5,000.00 | 5,070.00 | 4,885.00 | 4,970.00 | 4,970.00 | -0.60% | 151,579 |
| Jan 29, 2026 | 5,000.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.91% | 242,709 |
| Jan 28, 2026 | 4,965.00 | 4,975.00 | 4,945.00 | 4,955.00 | 4,955.00 | - | 66,366 |
| Jan 27, 2026 | 4,900.00 | 5,030.00 | 4,880.00 | 4,955.00 | 4,955.00 | 1.23% | 213,432 |
| 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% | 95,683 |
| Jan 22, 2026 | 4,900.00 | 4,900.00 | 4,730.00 | 4,830.00 | 4,830.00 | 0.10% | 50,030 |
| Jan 21, 2026 | 4,995.00 | 5,000.00 | 4,770.00 | 4,825.00 | 4,825.00 | -3.31% | 139,770 |
| Jan 20, 2026 | 5,060.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.38% | 62,356 |
| 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% | 136,915 |
| 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% | 208,623 |
| Jan 13, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.79% | 76,163 |
| Jan 12, 2026 | 4,910.00 | 5,070.00 | 4,885.00 | 5,050.00 | 5,050.00 | 2.96% | 145,398 |
| Jan 9, 2026 | 4,810.00 | 4,925.00 | 4,800.00 | 4,905.00 | 4,905.00 | 1.24% | 59,358 |
| Jan 8, 2026 | 4,850.00 | 4,855.00 | 4,735.00 | 4,845.00 | 4,845.00 | -0.21% | 110,243 |
| 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% | 68,194 |
| Dec 30, 2025 | 5,020.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.20% | 56,347 |
| 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 |