Skip to main content
SIMPAC Inc. (KRX:009160)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,030.00
+20.00 (0.40%)
At close: Dec 5, 2025

SIMPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,090.005,090.004,980.005,030.005,030.000.40%37,627
Dec 4, 20254,960.005,080.004,960.005,010.005,010.000.40%97,364
Dec 3, 20254,920.004,995.004,910.004,990.004,990.001.42%47,112
Dec 2, 20254,990.004,990.004,895.004,920.004,920.00-1.40%45,392
Dec 1, 20255,000.005,030.004,925.004,990.004,990.00-0.20%62,236
Nov 28, 20254,850.005,060.004,820.005,000.005,000.002.67%95,210
Nov 27, 20254,900.004,930.004,850.004,870.004,870.000.10%83,993
Nov 26, 20254,760.004,900.004,760.004,865.004,865.001.67%101,148
Nov 25, 20254,800.004,815.004,725.004,785.004,785.000.74%35,945
Nov 24, 20254,700.004,825.004,625.004,750.004,750.001.39%75,299
Nov 21, 20254,655.004,760.004,600.004,685.004,685.00-0.74%60,600
Nov 20, 20254,680.004,800.004,650.004,720.004,720.001.29%53,390
Nov 19, 20254,845.004,845.004,605.004,660.004,660.00-2.61%51,758
Nov 18, 20254,795.004,795.004,735.004,785.004,785.00-49,937
Nov 17, 20254,900.004,930.004,755.004,785.004,785.00-1.95%70,572
Nov 14, 20254,765.004,880.004,705.004,880.004,880.002.31%230,600
Nov 13, 20254,800.004,850.004,660.004,770.004,770.000.21%42,097
Nov 12, 20254,700.004,795.004,700.004,760.004,760.001.28%32,078
Nov 11, 20254,795.004,835.004,680.004,700.004,700.00-0.95%95,230
Nov 10, 20254,700.004,870.004,630.004,745.004,745.002.59%63,870
Nov 7, 20254,575.004,650.004,545.004,625.004,625.000.22%77,981
Nov 6, 20254,645.004,700.004,535.004,615.004,615.00-0.65%121,921
Nov 5, 20254,695.004,695.004,505.004,645.004,645.00-1.06%167,064
Nov 4, 20254,700.004,750.004,660.004,695.004,695.00-0.53%174,718
Nov 3, 20254,615.004,770.004,610.004,720.004,720.002.16%125,524
Oct 31, 20254,700.004,700.004,570.004,620.004,620.00-1.60%87,489
Oct 30, 20254,700.004,720.004,570.004,695.004,695.00-0.11%83,878
Oct 29, 20254,715.004,745.004,665.004,700.004,700.00-0.32%61,584
Oct 28, 20254,795.004,795.004,690.004,715.004,715.00-0.63%84,183
Oct 27, 20254,775.004,855.004,715.004,745.004,745.00-0.63%70,258
Oct 24, 20254,860.004,860.004,750.004,775.004,775.00-1.75%92,036
Oct 23, 20254,880.004,930.004,830.004,860.004,860.00-0.72%55,551
Oct 22, 20254,755.004,920.004,755.004,895.004,895.003.05%295,960
Oct 21, 20254,740.004,810.004,720.004,750.004,750.00-94,979
Oct 20, 20254,750.004,790.004,680.004,750.004,750.00-77,149
Oct 17, 20254,820.004,835.004,725.004,750.004,750.00-1.45%92,192
Oct 16, 20254,845.004,900.004,760.004,820.004,820.00-0.52%119,966
Oct 15, 20254,725.004,900.004,725.004,845.004,845.002.32%175,553
Oct 14, 20254,860.004,860.004,700.004,735.004,735.00-1.56%99,282
Oct 13, 20254,870.004,910.004,785.004,810.004,810.00-1.64%57,790
Oct 10, 20254,775.004,895.004,675.004,890.004,890.009.27%338,228
Oct 2, 20254,420.004,520.004,400.004,475.004,475.001.82%66,716
Oct 1, 20254,430.004,450.004,375.004,395.004,395.00-0.79%39,043
Sep 30, 20254,420.004,455.004,385.004,430.004,430.00-48,216
Sep 29, 20254,450.004,500.004,420.004,430.004,430.00-0.23%25,814
Sep 26, 20254,420.004,535.004,420.004,440.004,440.00-0.22%40,835
Sep 25, 20254,520.004,550.004,405.004,450.004,450.00-34,223
Sep 24, 20254,490.004,505.004,440.004,450.004,450.00-0.89%31,928
Sep 23, 20254,475.004,600.004,465.004,490.004,490.00-0.22%86,124
Sep 22, 20254,555.004,610.004,500.004,500.004,500.00-1.96%36,480
Sep 19, 20254,690.004,710.004,500.004,590.004,590.00-1.82%163,433
Sep 18, 20254,800.004,800.004,640.004,675.004,675.00-1.16%77,895
Sep 17, 20254,600.004,755.004,570.004,730.004,730.002.83%123,818
Sep 16, 20254,530.004,650.004,530.004,600.004,600.000.77%29,430
Sep 15, 20254,535.004,635.004,530.004,565.004,565.000.11%37,373
Sep 12, 20254,600.004,655.004,555.004,560.004,560.00-0.76%41,995
Sep 11, 20254,500.004,610.004,500.004,595.004,595.001.10%105,477
Sep 10, 20254,475.004,625.004,470.004,545.004,545.001.68%118,270
Sep 9, 20254,440.004,560.004,420.004,470.004,470.00-0.22%66,139
Sep 8, 20254,410.004,500.004,350.004,480.004,480.001.36%183,103
Sep 5, 20254,295.004,430.004,295.004,420.004,420.002.43%108,438
Sep 4, 20254,250.004,335.004,245.004,315.004,315.001.29%49,253
Sep 3, 20254,225.004,390.004,225.004,260.004,260.000.24%100,741
Sep 2, 20254,280.004,310.004,200.004,250.004,250.000.83%31,809
Sep 1, 20254,245.004,300.004,190.004,215.004,215.00-0.59%65,037
Aug 29, 20254,245.004,325.004,195.004,240.004,240.000.59%110,658
Aug 28, 20254,295.004,315.004,210.004,215.004,215.00-1.29%69,520
Aug 27, 20254,520.004,520.004,255.004,270.004,270.00-5.22%123,616
Aug 26, 20254,390.004,505.004,370.004,505.004,505.002.62%77,772
Aug 25, 20254,410.004,445.004,390.004,390.004,390.00-0.45%26,130
Aug 22, 20254,465.004,480.004,405.004,410.004,410.000.11%18,878
Aug 21, 20254,395.004,480.004,355.004,405.004,405.000.23%76,526
Aug 20, 20254,580.004,595.004,355.004,395.004,395.00-2.66%62,970
Aug 19, 20254,570.004,570.004,385.004,515.004,515.000.44%101,752
Aug 18, 20254,755.004,760.004,355.004,495.004,495.00-7.13%354,328
Aug 14, 20254,885.004,925.004,820.004,840.004,840.00-345,612
Aug 13, 20254,905.004,905.004,735.004,840.004,840.00-0.82%280,593
Aug 12, 20254,995.005,030.004,750.004,880.004,880.00-3.17%417,542
Aug 11, 20255,110.005,130.004,940.005,040.005,040.00-1.37%244,061
Aug 8, 20255,110.005,180.005,060.005,110.005,110.00-0.39%236,479
Aug 7, 20255,140.005,140.005,100.005,130.005,130.000.20%73,184
Aug 6, 20255,120.005,150.005,060.005,120.005,120.00-113,920
Aug 5, 20255,130.005,150.005,050.005,120.005,120.00-0.19%103,248
Aug 4, 20255,090.005,150.005,020.005,130.005,130.000.59%110,089
Aug 1, 20255,180.005,190.005,100.005,100.005,100.00-0.78%176,027
Jul 31, 20255,090.005,170.005,090.005,140.005,140.000.59%88,537
Jul 30, 20255,150.005,150.004,995.005,110.005,110.000.20%89,822
Jul 29, 20255,080.005,150.005,050.005,100.005,100.000.39%301,418
Jul 28, 20255,080.005,110.004,990.005,080.005,080.00-0.20%98,026
Jul 25, 20255,130.005,130.005,050.005,090.005,090.00-0.20%47,636
Jul 24, 20255,070.005,110.005,050.005,100.005,100.000.59%105,250
Jul 23, 20255,030.005,140.004,965.005,070.005,070.000.20%295,414
Jul 22, 20255,040.005,070.004,965.005,060.005,060.00-0.20%119,884
Jul 21, 20255,070.005,110.004,950.005,070.005,070.00-176,086
Jul 18, 20255,220.005,220.005,040.005,070.005,070.00-1.55%133,521
Jul 17, 20255,220.005,240.005,130.005,150.005,150.00-36,708
Jul 16, 20255,190.005,190.005,110.005,150.005,150.00-0.39%84,822
Jul 15, 20255,180.005,200.005,120.005,170.005,170.00-0.19%135,674
Jul 14, 20255,200.005,220.005,140.005,180.005,180.00-0.38%48,902
Jul 11, 20255,230.005,240.005,150.005,200.005,200.00-0.19%96,970