Skip to main content
SIMPAC Co., Ltd. (KRX:009160)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,110.00
+510.00 (9.11%)
Apr 29, 2026, 12:50 PM KST

SIMPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,910.005,910.005,610.005,650.00--4.40%91,356
Apr 27, 20265,870.006,080.005,850.005,910.005,910.001.55%227,304
Apr 24, 20265,350.006,100.005,350.005,820.005,820.008.79%622,649
Apr 23, 20265,390.005,440.005,310.005,350.005,350.00-1.29%89,867
Apr 22, 20265,380.005,460.005,250.005,420.005,420.001.50%75,459
Apr 21, 20265,420.005,460.005,300.005,340.005,340.00-1.11%52,175
Apr 20, 20265,400.005,430.005,320.005,400.005,400.00-55,507
Apr 17, 20265,300.005,410.005,290.005,400.005,400.001.89%89,791
Apr 16, 20265,360.005,390.005,200.005,300.005,300.00-0.93%220,349
Apr 15, 20265,390.005,490.005,310.005,350.005,350.00-0.74%46,515
Apr 14, 20265,470.005,480.005,330.005,390.005,390.00-1.10%93,424
Apr 13, 20265,450.005,480.005,340.005,450.005,450.000.18%80,588
Apr 10, 20265,280.005,450.005,280.005,440.005,440.002.26%84,638
Apr 9, 20265,350.005,350.005,200.005,320.005,320.00-0.56%58,161
Apr 8, 20265,250.005,360.005,230.005,350.005,350.003.08%71,601
Apr 7, 20265,310.005,390.005,110.005,190.005,190.000.97%143,169
Apr 6, 20265,250.005,290.005,100.005,140.005,140.00-1.15%140,302
Apr 3, 20265,050.005,400.005,050.005,200.005,200.002.97%94,918
Apr 2, 20265,330.005,450.005,050.005,050.005,050.00-4.54%197,906
Apr 1, 20265,010.005,290.004,985.005,290.005,290.006.55%237,106
Mar 31, 20265,150.005,300.004,965.004,965.004,965.00-3.59%79,495
Mar 30, 20264,940.005,300.004,840.005,150.005,150.003.31%236,841
Mar 27, 20264,890.005,060.004,720.004,985.004,985.001.63%104,131
Mar 26, 20264,800.004,965.004,705.004,905.004,905.002.40%204,251
Mar 25, 20264,645.004,825.004,630.004,790.004,790.003.12%60,056
Mar 24, 20264,695.004,800.004,500.004,645.004,645.001.64%102,723
Mar 23, 20264,805.004,805.004,565.004,570.004,570.00-5.09%124,302
Mar 20, 20264,735.004,865.004,690.004,815.004,815.002.45%79,641
Mar 19, 20264,810.004,840.004,700.004,700.004,700.00-2.79%60,400
Mar 18, 20265,030.005,060.004,810.004,835.004,835.00-2.32%143,889
Mar 17, 20264,870.005,060.004,790.004,950.004,950.001.96%130,686
Mar 16, 20264,935.005,060.004,700.004,855.004,855.00-2.90%245,432
Mar 13, 20265,240.005,260.004,990.005,000.005,000.00-4.94%99,490
Mar 12, 20265,090.005,280.005,080.005,260.005,260.003.54%138,411
Mar 11, 20264,980.005,120.004,915.005,080.005,080.004.74%77,047
Mar 10, 20264,900.005,020.004,820.004,850.004,850.00-0.61%83,926
Mar 9, 20264,920.005,050.004,750.004,880.004,880.00-4.31%131,556
Mar 6, 20265,000.005,190.004,985.005,100.005,100.002.31%86,110
Mar 5, 20265,040.005,350.004,850.004,985.004,985.003.85%155,194
Mar 4, 20265,230.005,230.004,750.004,800.004,800.00-8.57%213,191
Mar 3, 20265,200.005,400.005,160.005,250.005,250.000.77%184,933
Feb 27, 20265,430.005,460.005,150.005,210.005,210.00-3.87%227,753
Feb 26, 20265,260.005,480.005,110.005,420.005,420.005.45%318,099
Feb 25, 20265,250.005,280.005,130.005,140.005,140.00-1.91%142,945
Feb 24, 20265,280.005,280.005,100.005,240.005,240.00-241,553
Feb 23, 20265,290.005,290.005,200.005,240.005,240.00-45,840
Feb 20, 20265,250.005,310.005,240.005,240.005,240.00-59,257
Feb 19, 20265,240.005,280.005,150.005,240.005,240.00-77,524
Feb 13, 20265,300.005,340.005,210.005,240.005,240.00-1.32%53,318
Feb 12, 20265,340.005,430.005,270.005,310.005,310.00-0.75%85,585
Feb 11, 20265,350.005,350.005,200.005,350.005,350.001.71%114,503
Feb 10, 20265,240.005,260.005,160.005,260.005,260.000.77%54,323
Feb 9, 20265,160.005,250.005,100.005,220.005,220.001.36%121,095
Feb 6, 20265,070.005,160.004,960.005,150.005,150.001.38%280,767
Feb 5, 20264,900.005,240.004,870.005,080.005,080.003.67%253,691
Feb 4, 20264,845.004,935.004,800.004,900.004,900.001.14%115,701
Feb 3, 20264,940.004,940.004,815.004,845.004,845.000.10%63,637
Feb 2, 20264,970.005,010.004,800.004,840.004,840.00-2.62%203,119
Jan 30, 20265,000.005,070.004,885.004,970.004,970.00-0.60%151,579
Jan 29, 20265,000.005,100.004,930.005,000.005,000.000.91%242,709
Jan 28, 20264,965.004,975.004,945.004,955.004,955.00-66,366
Jan 27, 20264,900.005,030.004,880.004,955.004,955.001.23%213,432
Jan 26, 20265,000.005,000.004,880.004,895.004,895.00-1.61%102,502
Jan 23, 20264,895.005,000.004,800.004,975.004,975.003.00%95,683
Jan 22, 20264,900.004,900.004,730.004,830.004,830.000.10%50,030
Jan 21, 20264,995.005,000.004,770.004,825.004,825.00-3.31%139,770
Jan 20, 20265,060.005,100.004,980.004,990.004,990.00-1.38%62,356
Jan 19, 20265,100.005,140.005,010.005,060.005,060.00-209,483
Jan 16, 20265,010.005,100.004,940.005,060.005,060.000.60%136,915
Jan 15, 20265,050.005,200.004,960.005,030.005,030.00-0.40%113,591
Jan 14, 20265,010.005,060.004,930.005,050.005,050.000.80%208,623
Jan 13, 20265,090.005,090.004,970.005,010.005,010.00-0.79%76,163
Jan 12, 20264,910.005,070.004,885.005,050.005,050.002.96%145,398
Jan 9, 20264,810.004,925.004,800.004,905.004,905.001.24%59,358
Jan 8, 20264,850.004,855.004,735.004,845.004,845.00-0.21%110,243
Jan 7, 20264,885.004,920.004,825.004,855.004,855.00-0.61%80,413
Jan 6, 20264,945.004,945.004,810.004,885.004,885.00-0.31%143,746
Jan 5, 20265,070.005,100.004,855.004,900.004,900.00-3.35%175,067
Jan 2, 20265,100.005,120.005,000.005,070.005,070.00-0.59%68,194
Dec 30, 20255,020.005,160.005,020.005,100.005,100.000.20%56,347
Dec 29, 20255,500.005,500.005,020.005,090.005,090.00-7.96%225,176
Dec 26, 20255,640.005,640.005,450.005,530.005,330.00-1.95%112,559
Dec 24, 20255,600.005,700.005,560.005,640.005,436.020.89%149,164
Dec 23, 20255,660.005,780.005,580.005,590.005,387.83-1.24%164,980
Dec 22, 20255,580.005,700.005,500.005,660.005,455.301.43%159,644
Dec 19, 20255,500.005,580.005,460.005,580.005,378.192.39%72,805
Dec 18, 20255,480.005,540.005,380.005,450.005,252.89-0.73%160,392
Dec 17, 20255,530.005,570.005,370.005,490.005,291.450.37%149,115
Dec 16, 20255,600.005,690.005,440.005,470.005,272.17-2.32%210,254