SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 3,960.00
+90.00 (2.33%)
Jun 29, 2026, 12:38 PM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,925.00 | 3,935.00 | 3,725.00 | 3,870.00 | 3,870.00 | -1.65% | 101,497 |
| 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% | 213,512 |
| Jun 23, 2026 | 4,175.00 | 4,330.00 | 4,005.00 | 4,025.00 | 4,025.00 | -3.48% | 165,312 |
| 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% | 123,003 |
| Jun 18, 2026 | 4,565.00 | 4,670.00 | 4,400.00 | 4,405.00 | 4,405.00 | -3.40% | 237,373 |
| Jun 17, 2026 | 4,580.00 | 4,630.00 | 4,465.00 | 4,560.00 | 4,560.00 | 0.88% | 198,723 |
| Jun 16, 2026 | 4,595.00 | 4,595.00 | 4,400.00 | 4,520.00 | 4,520.00 | -0.44% | 80,977 |
| Jun 15, 2026 | 4,540.00 | 4,650.00 | 4,515.00 | 4,540.00 | 4,540.00 | 0.55% | 137,394 |
| Jun 12, 2026 | 4,600.00 | 4,685.00 | 4,495.00 | 4,515.00 | 4,515.00 | -0.44% | 175,489 |
| Jun 11, 2026 | 4,345.00 | 4,585.00 | 4,340.00 | 4,535.00 | 4,535.00 | 2.37% | 146,661 |
| Jun 10, 2026 | 4,525.00 | 4,550.00 | 4,320.00 | 4,430.00 | 4,430.00 | -2.10% | 157,328 |
| Jun 9, 2026 | 4,600.00 | 4,690.00 | 4,465.00 | 4,525.00 | 4,525.00 | 0.56% | 160,940 |
| Jun 8, 2026 | 4,730.00 | 4,730.00 | 4,450.00 | 4,500.00 | 4,500.00 | -4.96% | 114,168 |
| Jun 5, 2026 | 4,885.00 | 4,955.00 | 4,585.00 | 4,735.00 | 4,735.00 | - | 132,009 |
| Jun 4, 2026 | 4,895.00 | 4,985.00 | 4,695.00 | 4,735.00 | 4,735.00 | -3.17% | 110,476 |
| Jun 2, 2026 | 4,770.00 | 4,890.00 | 4,560.00 | 4,890.00 | 4,890.00 | 2.52% | 253,438 |
| Jun 1, 2026 | 4,940.00 | 4,940.00 | 4,635.00 | 4,770.00 | 4,770.00 | -3.44% | 177,309 |
| May 29, 2026 | 5,140.00 | 5,170.00 | 4,860.00 | 4,940.00 | 4,940.00 | -3.52% | 203,421 |
| May 28, 2026 | 5,280.00 | 5,390.00 | 5,010.00 | 5,120.00 | 5,120.00 | -3.03% | 190,616 |
| May 27, 2026 | 5,700.00 | 5,780.00 | 5,200.00 | 5,280.00 | 5,280.00 | -7.37% | 165,656 |
| May 26, 2026 | 5,700.00 | 5,770.00 | 5,580.00 | 5,700.00 | 5,700.00 | 0.18% | 166,053 |
| May 22, 2026 | 5,400.00 | 5,690.00 | 5,370.00 | 5,690.00 | 5,690.00 | 5.37% | 168,509 |
| May 21, 2026 | 5,500.00 | 5,650.00 | 5,320.00 | 5,400.00 | 5,400.00 | - | 156,474 |
| May 20, 2026 | 5,720.00 | 5,800.00 | 5,290.00 | 5,400.00 | 5,400.00 | -5.10% | 152,737 |
| May 19, 2026 | 6,000.00 | 6,050.00 | 5,510.00 | 5,690.00 | 5,690.00 | -5.17% | 266,412 |
| May 18, 2026 | 6,600.00 | 6,610.00 | 5,880.00 | 6,000.00 | 6,000.00 | -8.54% | 488,432 |
| May 15, 2026 | 6,500.00 | 6,650.00 | 6,330.00 | 6,560.00 | 6,560.00 | 0.92% | 235,189 |
| May 14, 2026 | 6,400.00 | 6,670.00 | 6,380.00 | 6,500.00 | 6,500.00 | 0.93% | 115,026 |
| May 13, 2026 | 6,360.00 | 6,680.00 | 6,150.00 | 6,440.00 | 6,440.00 | 0.94% | 264,988 |
| May 12, 2026 | 6,680.00 | 6,900.00 | 6,300.00 | 6,380.00 | 6,380.00 | -4.49% | 341,858 |
| May 11, 2026 | 6,410.00 | 6,860.00 | 6,230.00 | 6,680.00 | 6,680.00 | 4.21% | 381,180 |
| May 8, 2026 | 6,430.00 | 6,510.00 | 6,150.00 | 6,410.00 | 6,410.00 | 2.07% | 208,152 |
| May 7, 2026 | 6,380.00 | 6,460.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.26% | 199,770 |
| May 6, 2026 | 6,500.00 | 6,500.00 | 6,080.00 | 6,360.00 | 6,360.00 | -1.24% | 397,844 |
| May 4, 2026 | 5,900.00 | 6,790.00 | 5,750.00 | 6,440.00 | 6,440.00 | 9.71% | 1,170,257 |
| Apr 30, 2026 | 6,080.00 | 6,110.00 | 5,850.00 | 5,870.00 | 5,870.00 | -4.08% | 287,226 |
| Apr 29, 2026 | 5,680.00 | 6,600.00 | 5,560.00 | 6,120.00 | 6,120.00 | 9.29% | 980,883 |
| Apr 28, 2026 | 5,910.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.25% | 194,817 |
| Apr 27, 2026 | 5,870.00 | 6,080.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1.55% | 228,244 |
| Apr 24, 2026 | 5,350.00 | 6,100.00 | 5,350.00 | 5,820.00 | 5,820.00 | 8.79% | 624,765 |
| Apr 23, 2026 | 5,390.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.29% | 89,867 |
| Apr 22, 2026 | 5,380.00 | 5,460.00 | 5,250.00 | 5,420.00 | 5,420.00 | 1.50% | 75,481 |
| Apr 21, 2026 | 5,420.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.11% | 52,175 |
| Apr 20, 2026 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | - | 55,605 |
| Apr 17, 2026 | 5,300.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,400.00 | 1.89% | 89,892 |
| Apr 16, 2026 | 5,360.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.93% | 220,350 |
| Apr 15, 2026 | 5,390.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.74% | 46,516 |
| Apr 14, 2026 | 5,470.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.10% | 93,424 |