SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 5,320.00
+220.00 (4.31%)
Aug 28, 2026, 3:30 PM KST
SIMPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,100.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 4.31% | 69,386 |
| Aug 27, 2026 | 5,150.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.39% | 81,523 |
| Aug 26, 2026 | 5,000.00 | 5,130.00 | 4,925.00 | 5,120.00 | 5,120.00 | 3.12% | 117,645 |
| Aug 25, 2026 | 4,900.00 | 5,050.00 | 4,820.00 | 4,965.00 | 4,965.00 | 1.74% | 125,197 |
| Aug 24, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.10% | 58,656 |
| Aug 21, 2026 | 4,945.00 | 4,945.00 | 4,730.00 | 4,875.00 | 4,875.00 | -0.61% | 135,641 |
| Aug 20, 2026 | 4,850.00 | 4,990.00 | 4,840.00 | 4,905.00 | 4,905.00 | 0.31% | 81,012 |
| Aug 19, 2026 | 4,900.00 | 4,935.00 | 4,660.00 | 4,890.00 | 4,890.00 | 0.10% | 188,328 |
| Aug 18, 2026 | 5,000.00 | 5,000.00 | 4,765.00 | 4,885.00 | 4,885.00 | -2.30% | 70,366 |
| Aug 14, 2026 | 4,920.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 1.63% | 41,065 |
| Aug 13, 2026 | 4,890.00 | 4,960.00 | 4,805.00 | 4,920.00 | 4,920.00 | 0.61% | 59,570 |
| Aug 12, 2026 | 4,905.00 | 5,030.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.20% | 58,584 |
| Aug 11, 2026 | 4,930.00 | 5,050.00 | 4,860.00 | 4,900.00 | 4,900.00 | -0.61% | 48,745 |
| Aug 10, 2026 | 4,775.00 | 4,950.00 | 4,705.00 | 4,930.00 | 4,930.00 | 3.25% | 64,861 |
| Aug 7, 2026 | 4,750.00 | 4,805.00 | 4,690.00 | 4,775.00 | 4,775.00 | 1.06% | 71,343 |
| Aug 6, 2026 | 4,705.00 | 4,795.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.53% | 69,109 |
| Aug 5, 2026 | 4,660.00 | 4,720.00 | 4,565.00 | 4,700.00 | 4,700.00 | 1.18% | 96,711 |
| Aug 4, 2026 | 4,645.00 | 4,705.00 | 4,565.00 | 4,645.00 | 4,645.00 | 1.75% | 82,784 |
| Aug 3, 2026 | 4,640.00 | 4,820.00 | 4,470.00 | 4,565.00 | 4,565.00 | -2.77% | 193,451 |
| Jul 31, 2026 | 4,630.00 | 4,720.00 | 4,590.00 | 4,695.00 | 4,695.00 | 1.51% | 105,570 |
| Jul 30, 2026 | 4,500.00 | 4,650.00 | 4,405.00 | 4,625.00 | 4,625.00 | 3.12% | 281,373 |
| Jul 29, 2026 | 4,670.00 | 4,765.00 | 4,230.00 | 4,485.00 | 4,485.00 | -3.96% | 252,666 |
| Jul 28, 2026 | 4,830.00 | 4,830.00 | 4,525.00 | 4,670.00 | 4,670.00 | -3.31% | 145,342 |
| Jul 27, 2026 | 4,725.00 | 4,850.00 | 4,695.00 | 4,830.00 | 4,830.00 | 2.22% | 107,726 |
| Jul 24, 2026 | 4,605.00 | 4,790.00 | 4,555.00 | 4,725.00 | 4,725.00 | 1.29% | 133,552 |
| Jul 23, 2026 | 4,505.00 | 4,665.00 | 4,450.00 | 4,665.00 | 4,665.00 | 4.36% | 130,787 |
| Jul 22, 2026 | 4,330.00 | 4,500.00 | 4,315.00 | 4,470.00 | 4,470.00 | 3.11% | 186,227 |
| Jul 21, 2026 | 4,450.00 | 4,525.00 | 4,250.00 | 4,335.00 | 4,335.00 | -2.36% | 266,491 |
| Jul 20, 2026 | 4,870.00 | 4,885.00 | 4,390.00 | 4,440.00 | 4,440.00 | -8.83% | 223,188 |
| Jul 16, 2026 | 4,995.00 | 5,010.00 | 4,800.00 | 4,870.00 | 4,870.00 | -2.11% | 209,678 |
| Jul 15, 2026 | 4,705.00 | 4,975.00 | 4,680.00 | 4,975.00 | 4,975.00 | 6.30% | 177,896 |
| Jul 14, 2026 | 4,990.00 | 5,090.00 | 4,610.00 | 4,680.00 | 4,680.00 | -6.77% | 199,493 |
| Jul 13, 2026 | 5,500.00 | 5,530.00 | 4,980.00 | 5,020.00 | 5,020.00 | -7.72% | 214,447 |
| Jul 10, 2026 | 5,150.00 | 5,450.00 | 5,140.00 | 5,440.00 | 5,440.00 | 6.04% | 129,527 |
| Jul 9, 2026 | 5,050.00 | 5,290.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.79% | 132,035 |
| Jul 8, 2026 | 5,000.00 | 5,250.00 | 4,945.00 | 5,090.00 | 5,090.00 | 1.90% | 185,464 |
| Jul 7, 2026 | 4,900.00 | 5,030.00 | 4,700.00 | 4,995.00 | 4,995.00 | 2.78% | 110,532 |
| Jul 6, 2026 | 4,660.00 | 4,890.00 | 4,620.00 | 4,860.00 | 4,860.00 | 4.29% | 101,026 |
| Jul 3, 2026 | 4,650.00 | 4,750.00 | 4,595.00 | 4,660.00 | 4,660.00 | 0.32% | 124,334 |
| Jul 2, 2026 | 4,625.00 | 4,845.00 | 4,575.00 | 4,645.00 | 4,645.00 | 0.43% | 163,473 |
| Jul 1, 2026 | 4,520.00 | 4,880.00 | 4,510.00 | 4,625.00 | 4,625.00 | 1.65% | 208,724 |
| Jun 30, 2026 | 4,305.00 | 4,675.00 | 4,185.00 | 4,550.00 | 4,550.00 | 14.61% | 344,906 |
| Jun 29, 2026 | 3,870.00 | 4,090.00 | 3,845.00 | 3,970.00 | 3,970.00 | 2.58% | 130,842 |
| Jun 26, 2026 | 3,925.00 | 3,935.00 | 3,725.00 | 3,870.00 | 3,870.00 | -1.65% | 101,503 |
| Jun 25, 2026 | 3,950.00 | 4,045.00 | 3,900.00 | 3,935.00 | 3,935.00 | -0.13% | 85,351 |
| Jun 24, 2026 | 3,935.00 | 4,085.00 | 3,860.00 | 3,940.00 | 3,940.00 | -2.11% | 213,542 |
| Jun 23, 2026 | 4,175.00 | 4,330.00 | 4,005.00 | 4,025.00 | 4,025.00 | -3.48% | 165,354 |
| Jun 22, 2026 | 4,260.00 | 4,380.00 | 4,140.00 | 4,170.00 | 4,170.00 | -2.91% | 60,909 |
| Jun 19, 2026 | 4,410.00 | 4,490.00 | 4,200.00 | 4,295.00 | 4,295.00 | -2.50% | 123,033 |
| Jun 18, 2026 | 4,565.00 | 4,670.00 | 4,400.00 | 4,405.00 | 4,405.00 | -3.40% | 237,434 |