SIMPAC Co., Ltd. (KRX:009160)
South Korea · Delayed Price · Currency is KRW 5,630.00
-370.00 (-6.17%)
Last updated: May 19, 2026, 2:24 PM KST
SIMPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 84,886 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.56% | 58,162 |
| 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% | 143,213 |
| Apr 6, 2026 | 5,250.00 | 5,290.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.15% | 140,303 |
| Apr 3, 2026 | 5,050.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.97% | 94,925 |
| Apr 2, 2026 | 5,330.00 | 5,450.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.54% | 198,107 |
| Apr 1, 2026 | 5,010.00 | 5,290.00 | 4,985.00 | 5,290.00 | 5,290.00 | 6.55% | 237,378 |
| Mar 31, 2026 | 5,150.00 | 5,300.00 | 4,965.00 | 4,965.00 | 4,965.00 | -3.59% | 79,507 |
| Mar 30, 2026 | 4,940.00 | 5,300.00 | 4,840.00 | 5,150.00 | 5,150.00 | 3.31% | 236,862 |
| Mar 27, 2026 | 4,890.00 | 5,060.00 | 4,720.00 | 4,985.00 | 4,985.00 | 1.63% | 104,132 |
| 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% | 102,727 |
| Mar 23, 2026 | 4,805.00 | 4,805.00 | 4,565.00 | 4,570.00 | 4,570.00 | -5.09% | 124,316 |
| 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% | 60,933 |
| Mar 18, 2026 | 5,030.00 | 5,060.00 | 4,810.00 | 4,835.00 | 4,835.00 | -2.32% | 143,972 |
| Mar 17, 2026 | 4,870.00 | 5,060.00 | 4,790.00 | 4,950.00 | 4,950.00 | 1.96% | 130,692 |
| 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 |