SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 5,600.00
-310.00 (-5.25%)
Apr 28, 2026, 3:30 PM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,910.00 | 5,910.00 | 5,610.00 | 5,650.00 | - | -4.40% | 91,356 |
| Apr 27, 2026 | 5,870.00 | 6,080.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1.55% | 227,304 |
| Apr 24, 2026 | 5,350.00 | 6,100.00 | 5,350.00 | 5,820.00 | 5,820.00 | 8.79% | 622,649 |
| 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% | 75,459 |
| 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 | - | 55,507 |
| Apr 17, 2026 | 5,300.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,400.00 | 1.89% | 89,791 |
| Apr 16, 2026 | 5,360.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.93% | 220,349 |
| Apr 15, 2026 | 5,390.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.74% | 46,515 |
| Apr 14, 2026 | 5,470.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.10% | 93,424 |
| Apr 13, 2026 | 5,450.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 0.18% | 80,588 |
| Apr 10, 2026 | 5,280.00 | 5,450.00 | 5,280.00 | 5,440.00 | 5,440.00 | 2.26% | 84,638 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.56% | 58,161 |
| Apr 8, 2026 | 5,250.00 | 5,360.00 | 5,230.00 | 5,350.00 | 5,350.00 | 3.08% | 71,601 |
| Apr 7, 2026 | 5,310.00 | 5,390.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.97% | 143,169 |
| Apr 6, 2026 | 5,250.00 | 5,290.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.15% | 140,302 |
| Apr 3, 2026 | 5,050.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.97% | 94,918 |
| Apr 2, 2026 | 5,330.00 | 5,450.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.54% | 197,906 |
| Apr 1, 2026 | 5,010.00 | 5,290.00 | 4,985.00 | 5,290.00 | 5,290.00 | 6.55% | 237,106 |
| Mar 31, 2026 | 5,150.00 | 5,300.00 | 4,965.00 | 4,965.00 | 4,965.00 | -3.59% | 79,495 |
| Mar 30, 2026 | 4,940.00 | 5,300.00 | 4,840.00 | 5,150.00 | 5,150.00 | 3.31% | 236,841 |
| Mar 27, 2026 | 4,890.00 | 5,060.00 | 4,720.00 | 4,985.00 | 4,985.00 | 1.63% | 104,131 |
| Mar 26, 2026 | 4,800.00 | 4,965.00 | 4,705.00 | 4,905.00 | 4,905.00 | 2.40% | 204,251 |
| Mar 25, 2026 | 4,645.00 | 4,825.00 | 4,630.00 | 4,790.00 | 4,790.00 | 3.12% | 60,056 |
| Mar 24, 2026 | 4,695.00 | 4,800.00 | 4,500.00 | 4,645.00 | 4,645.00 | 1.64% | 102,723 |
| Mar 23, 2026 | 4,805.00 | 4,805.00 | 4,565.00 | 4,570.00 | 4,570.00 | -5.09% | 124,302 |
| Mar 20, 2026 | 4,735.00 | 4,865.00 | 4,690.00 | 4,815.00 | 4,815.00 | 2.45% | 79,641 |
| Mar 19, 2026 | 4,810.00 | 4,840.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.79% | 60,400 |
| Mar 18, 2026 | 5,030.00 | 5,060.00 | 4,810.00 | 4,835.00 | 4,835.00 | -2.32% | 143,889 |
| Mar 17, 2026 | 4,870.00 | 5,060.00 | 4,790.00 | 4,950.00 | 4,950.00 | 1.96% | 130,686 |
| Mar 16, 2026 | 4,935.00 | 5,060.00 | 4,700.00 | 4,855.00 | 4,855.00 | -2.90% | 245,432 |
| Mar 13, 2026 | 5,240.00 | 5,260.00 | 4,990.00 | 5,000.00 | 5,000.00 | -4.94% | 99,490 |
| Mar 12, 2026 | 5,090.00 | 5,280.00 | 5,080.00 | 5,260.00 | 5,260.00 | 3.54% | 138,411 |
| Mar 11, 2026 | 4,980.00 | 5,120.00 | 4,915.00 | 5,080.00 | 5,080.00 | 4.74% | 77,047 |
| Mar 10, 2026 | 4,900.00 | 5,020.00 | 4,820.00 | 4,850.00 | 4,850.00 | -0.61% | 83,926 |
| Mar 9, 2026 | 4,920.00 | 5,050.00 | 4,750.00 | 4,880.00 | 4,880.00 | -4.31% | 131,556 |
| Mar 6, 2026 | 5,000.00 | 5,190.00 | 4,985.00 | 5,100.00 | 5,100.00 | 2.31% | 86,110 |
| Mar 5, 2026 | 5,040.00 | 5,350.00 | 4,850.00 | 4,985.00 | 4,985.00 | 3.85% | 155,194 |
| Mar 4, 2026 | 5,230.00 | 5,230.00 | 4,750.00 | 4,800.00 | 4,800.00 | -8.57% | 213,191 |
| Mar 3, 2026 | 5,200.00 | 5,400.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.77% | 184,933 |
| Feb 27, 2026 | 5,430.00 | 5,460.00 | 5,150.00 | 5,210.00 | 5,210.00 | -3.87% | 227,753 |
| Feb 26, 2026 | 5,260.00 | 5,480.00 | 5,110.00 | 5,420.00 | 5,420.00 | 5.45% | 318,099 |
| Feb 25, 2026 | 5,250.00 | 5,280.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.91% | 142,945 |
| 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 |