SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 4,590.00
+150.00 (3.38%)
Oct 28, 2026, 2:49 PM KST
SIMPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,455.00 | 4,635.00 | 4,455.00 | 4,590.00 | 4,590.00 | 3.38% | 38,175 |
| Oct 27, 2026 | 4,500.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,440.00 | -0.56% | 37,834 |
| Oct 26, 2026 | 4,515.00 | 4,515.00 | 4,370.00 | 4,465.00 | 4,465.00 | -1.11% | 62,981 |
| Oct 23, 2026 | 4,520.00 | 4,550.00 | 4,460.00 | 4,515.00 | 4,515.00 | -0.66% | 57,560 |
| Oct 22, 2026 | 4,730.00 | 4,750.00 | 4,470.00 | 4,545.00 | 4,545.00 | -3.91% | 183,516 |
| Oct 21, 2026 | 4,730.00 | 4,830.00 | 4,675.00 | 4,730.00 | 4,730.00 | 0.21% | 46,410 |
| Oct 20, 2026 | 4,870.00 | 4,870.00 | 4,700.00 | 4,720.00 | 4,720.00 | -2.88% | 41,585 |
| Oct 19, 2026 | 4,780.00 | 4,985.00 | 4,680.00 | 4,860.00 | 4,860.00 | 1.67% | 235,449 |
| Oct 16, 2026 | 4,795.00 | 4,835.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.31% | 58,379 |
| Oct 15, 2026 | 4,720.00 | 4,805.00 | 4,675.00 | 4,795.00 | 4,795.00 | 0.10% | 67,930 |
| Oct 14, 2026 | 4,875.00 | 4,980.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.83% | 51,184 |
| Oct 13, 2026 | 4,790.00 | 4,840.00 | 4,650.00 | 4,830.00 | 4,830.00 | 0.73% | 72,298 |
| Oct 12, 2026 | 4,770.00 | 4,870.00 | 4,675.00 | 4,795.00 | 4,795.00 | -1.84% | 97,395 |
| Oct 8, 2026 | 4,915.00 | 4,955.00 | 4,610.00 | 4,885.00 | 4,885.00 | -0.61% | 163,515 |
| Oct 7, 2026 | 4,955.00 | 5,000.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.40% | 39,561 |
| Oct 6, 2026 | 4,965.00 | 4,995.00 | 4,890.00 | 4,985.00 | 4,985.00 | 0.40% | 38,450 |
| Oct 2, 2026 | 4,990.00 | 4,990.00 | 4,875.00 | 4,965.00 | 4,965.00 | - | 25,799 |
| Oct 1, 2026 | 4,935.00 | 4,995.00 | 4,865.00 | 4,965.00 | 4,965.00 | 1.22% | 90,808 |
| Sep 30, 2026 | 4,810.00 | 4,915.00 | 4,750.00 | 4,905.00 | 4,905.00 | 1.98% | 71,957 |
| Sep 29, 2026 | 4,785.00 | 4,820.00 | 4,720.00 | 4,810.00 | 4,810.00 | 1.16% | 56,747 |
| Sep 28, 2026 | 4,745.00 | 4,815.00 | 4,720.00 | 4,755.00 | 4,755.00 | 0.32% | 58,362 |
| Sep 23, 2026 | 4,750.00 | 4,960.00 | 4,725.00 | 4,740.00 | 4,740.00 | 0.42% | 90,183 |
| Sep 22, 2026 | 4,730.00 | 4,775.00 | 4,675.00 | 4,720.00 | 4,720.00 | - | 44,553 |
| Sep 21, 2026 | 4,740.00 | 4,750.00 | 4,635.00 | 4,720.00 | 4,720.00 | 0.64% | 38,304 |
| Sep 18, 2026 | 4,750.00 | 4,760.00 | 4,675.00 | 4,690.00 | 4,690.00 | 0.21% | 79,236 |
| Sep 17, 2026 | 4,680.00 | 4,740.00 | 4,615.00 | 4,680.00 | 4,680.00 | 0.75% | 45,420 |
| Sep 16, 2026 | 4,610.00 | 4,695.00 | 4,585.00 | 4,645.00 | 4,645.00 | - | 24,745 |
| Sep 15, 2026 | 4,895.00 | 4,895.00 | 4,615.00 | 4,645.00 | 4,645.00 | -4.13% | 104,823 |
| Sep 14, 2026 | 4,835.00 | 4,900.00 | 4,730.00 | 4,845.00 | 4,845.00 | 0.21% | 20,665 |
| Sep 11, 2026 | 4,805.00 | 4,925.00 | 4,720.00 | 4,835.00 | 4,835.00 | 0.62% | 52,910 |
| Sep 10, 2026 | 4,720.00 | 4,805.00 | 4,605.00 | 4,805.00 | 4,805.00 | 1.80% | 45,836 |
| Sep 9, 2026 | 4,750.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.74% | 59,545 |
| Sep 8, 2026 | 4,855.00 | 4,935.00 | 4,750.00 | 4,755.00 | 4,755.00 | -1.96% | 66,955 |
| Sep 7, 2026 | 4,960.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.22% | 69,732 |
| Sep 4, 2026 | 5,090.00 | 5,120.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.94% | 58,419 |
| Sep 3, 2026 | 5,060.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.20% | 67,178 |
| Sep 2, 2026 | 4,975.00 | 5,130.00 | 4,975.00 | 5,100.00 | 5,100.00 | -0.39% | 43,968 |
| Sep 1, 2026 | 5,260.00 | 5,330.00 | 5,060.00 | 5,120.00 | 5,120.00 | -2.66% | 74,864 |
| Aug 31, 2026 | 5,360.00 | 5,420.00 | 5,010.00 | 5,260.00 | 5,260.00 | -1.13% | 80,759 |
| Aug 28, 2026 | 5,100.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 4.31% | 69,387 |
| 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% | 117,648 |
| 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 |