KSE - Delayed Quote KRW

SIMPAC Inc. (009160.KS)

Compare
3,650.00
+75.00
+(2.10%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253,705.003,705.003,565.003,650.003,650.00315,161
Apr 9, 20253,595.003,750.003,475.003,575.003,575.00100,648
Apr 8, 20253,710.003,710.003,615.003,670.003,670.0070,386
Apr 7, 20253,785.003,785.003,545.003,595.003,595.0098,716
Apr 4, 20253,785.003,785.003,700.003,735.003,735.0020,321
Apr 3, 20253,770.003,785.003,670.003,785.003,785.0046,950
Apr 2, 20253,770.003,775.003,725.003,765.003,765.0010,892
Apr 1, 20253,705.003,815.003,700.003,770.003,770.00133,998
Mar 31, 20253,820.003,865.003,700.003,740.003,740.0040,255
Mar 28, 20253,900.003,915.003,755.003,790.003,790.0038,231
Mar 27, 20253,970.003,980.003,900.003,915.003,915.0028,352
Mar 26, 20253,945.004,030.003,940.003,980.003,980.0093,908
Mar 25, 20253,940.004,010.003,940.003,955.003,955.0060,104
Mar 24, 20253,940.004,000.003,920.003,935.003,935.0021,224
Mar 21, 20254,000.004,000.003,900.003,950.003,950.0047,134
Mar 20, 20253,990.004,020.003,980.003,995.003,995.0029,502
Mar 19, 20253,980.004,015.003,975.004,010.004,010.0031,711
Mar 18, 20253,985.004,015.003,980.003,990.003,990.0028,266
Mar 17, 20253,950.004,005.003,915.003,995.003,995.00145,965
Mar 14, 20253,840.003,945.003,840.003,920.003,920.00104,993
Mar 13, 20253,845.003,900.003,825.003,865.003,865.0057,694
Mar 12, 20253,805.003,870.003,790.003,845.003,845.0076,119
Mar 11, 20253,805.003,825.003,740.003,805.003,805.0042,674
Mar 10, 20253,815.003,830.003,765.003,805.003,805.00145,109
Mar 7, 20253,775.003,915.003,775.003,815.003,815.0073,020
Mar 6, 20253,815.003,815.003,785.003,800.003,800.0026,894
Mar 5, 20253,810.003,875.003,750.003,815.003,815.0083,938
Mar 4, 20253,820.003,900.003,790.003,840.003,840.0046,179
Feb 28, 20253,875.003,925.003,835.003,850.003,850.00139,201
Feb 27, 20253,875.003,895.003,865.003,880.003,880.0073,733
Feb 26, 20253,855.003,890.003,795.003,885.003,885.0044,478
Feb 25, 20253,825.003,835.003,815.003,830.003,830.0016,809
Feb 24, 20253,790.003,840.003,785.003,825.003,825.0028,194
Feb 21, 20253,760.003,885.003,760.003,825.003,825.0070,825
Feb 20, 20253,860.003,860.003,730.003,780.003,780.0083,240
Feb 19, 20253,730.003,750.003,725.003,735.003,735.0014,086
Feb 18, 20253,715.003,770.003,710.003,730.003,730.0015,834
Feb 17, 20253,685.003,735.003,680.003,715.003,715.009,120
Feb 14, 20253,705.003,745.003,685.003,685.003,685.0039,685
Feb 13, 20253,690.003,750.003,650.003,720.003,720.0019,011
Feb 12, 20253,735.003,735.003,675.003,690.003,690.0021,002
Feb 11, 20253,745.003,745.003,630.003,670.003,670.0057,441
Feb 10, 20253,765.003,765.003,715.003,750.003,750.0014,403
Feb 7, 20253,755.003,800.003,755.003,765.003,765.0032,826
Feb 6, 20253,870.003,870.003,760.003,785.003,785.0042,318
Feb 5, 20253,850.003,915.003,785.003,795.003,795.0086,883
Feb 4, 20253,900.003,950.003,850.003,850.003,850.0075,091
Feb 3, 20253,980.003,995.003,920.003,925.003,925.0089,948
Jan 31, 20254,010.004,025.003,970.004,000.004,000.0046,934
Jan 24, 20254,025.004,025.003,975.003,995.003,995.0020,466
Jan 23, 20253,930.004,030.003,930.003,990.003,990.00224,801
Jan 22, 20253,910.003,985.003,905.003,960.003,960.0070,863
Jan 21, 20253,910.003,940.003,910.003,930.003,930.0024,165
Jan 20, 20253,900.003,935.003,885.003,910.003,910.0013,504
Jan 17, 20253,870.003,960.003,855.003,910.003,910.0078,124
Jan 16, 20253,885.003,895.003,855.003,870.003,870.0021,642
Jan 15, 20253,940.003,940.003,875.003,880.003,880.006,657
Jan 14, 20253,830.003,945.003,830.003,940.003,940.0030,773
Jan 13, 20253,850.003,950.003,835.003,860.003,860.0025,539
Jan 10, 20253,900.003,925.003,865.003,865.003,865.009,188
Jan 9, 20253,880.003,960.003,845.003,900.003,900.00137,118
Jan 8, 20253,860.003,890.003,840.003,875.003,875.0019,361
Jan 7, 20253,900.003,955.003,840.003,890.003,890.0029,780
Jan 6, 20253,780.003,950.003,770.003,940.003,940.0070,290
Jan 3, 20253,765.003,835.003,730.003,780.003,780.007,682
Jan 2, 20253,755.003,860.003,655.003,765.003,765.0014,816
Dec 30, 20243,835.003,835.003,670.003,755.003,755.0010,879
Dec 27, 2024 200.00 Dividend
Dec 27, 20243,800.003,845.003,725.003,755.003,755.0029,289
Dec 26, 20243,860.003,860.003,795.003,850.003,650.0026,225
Dec 24, 20243,795.003,895.003,795.003,860.003,659.4825,914
Dec 23, 20243,780.003,915.003,780.003,845.003,645.2673,875
Dec 20, 20243,815.004,000.003,790.003,805.003,607.3422,997
Dec 19, 20243,800.003,900.003,740.003,810.003,612.0829,317
Dec 18, 20243,845.003,885.003,780.003,815.003,616.8240,154
Dec 17, 20243,975.003,975.003,810.003,840.003,640.5225,698
Dec 16, 20243,845.003,880.003,815.003,820.003,621.5623,179
Dec 13, 20243,810.004,020.003,810.003,855.003,654.7484,709
Dec 12, 20243,805.003,905.003,795.003,855.003,654.7455,891
Dec 11, 20243,500.003,955.003,500.003,845.003,645.26200,627
Dec 10, 20243,400.003,555.003,400.003,495.003,313.4440,396
Dec 9, 20243,630.003,630.003,400.003,450.003,270.7857,492
Dec 6, 20243,600.003,760.003,550.003,630.003,441.4329,005
Dec 5, 20243,595.003,665.003,570.003,605.003,417.7331,594
Dec 4, 20243,555.003,700.003,555.003,580.003,394.0337,482
Dec 3, 20243,695.003,750.003,695.003,700.003,507.7916,827
Dec 2, 20243,695.003,890.003,615.003,665.003,474.6160,997
Nov 29, 20243,765.003,870.003,700.003,700.003,507.7935,098
Nov 28, 20243,850.003,935.003,760.003,760.003,564.6834,352
Nov 27, 20244,000.004,000.003,850.003,870.003,668.9617,192
Nov 26, 20243,950.004,000.003,885.003,890.003,687.9231,531
Nov 25, 20243,860.004,065.003,860.003,965.003,759.0377,960
Nov 22, 20243,690.004,055.003,675.003,860.003,659.48166,192
Nov 21, 20243,725.003,740.003,675.003,675.003,484.0913,845
Nov 20, 20243,710.003,785.003,635.003,745.003,550.4534,138
Nov 19, 20243,795.003,920.003,715.003,745.003,550.4527,744
Nov 18, 20243,560.003,910.003,560.003,805.003,607.3491,970
Nov 15, 20243,490.003,680.003,450.003,600.003,412.9931,121
Nov 14, 20243,470.003,670.003,450.003,545.003,360.8435,706
Nov 13, 20243,600.003,635.003,455.003,465.003,285.0072,588
Nov 12, 20243,780.003,785.003,565.003,635.003,446.17128,369
Nov 11, 20243,915.003,915.003,770.003,780.003,583.6454,919
Nov 8, 20243,950.003,990.003,895.003,915.003,711.6255,103
Nov 7, 20244,100.004,100.003,955.003,960.003,754.2939,535
Nov 6, 20244,155.004,185.004,095.004,140.003,924.9424,926
Nov 5, 20244,190.004,210.004,130.004,155.003,939.16136,516
Nov 4, 20244,020.004,185.004,005.004,170.003,953.38160,503
Nov 1, 20243,930.004,110.003,930.004,030.003,820.65108,067
Oct 31, 20243,880.004,095.003,880.003,960.003,754.2981,679
Oct 30, 20243,925.003,965.003,860.003,890.003,687.9214,300
Oct 29, 20243,965.003,965.003,825.003,925.003,721.1067,916
Oct 28, 20243,865.004,095.003,865.003,910.003,706.8830,846
Oct 25, 20243,920.003,940.003,870.003,900.003,697.4015,007
Oct 24, 20243,910.003,945.003,850.003,920.003,716.3627,599
Oct 23, 20243,990.004,050.003,870.003,910.003,706.8849,343
Oct 22, 20244,105.004,110.003,990.003,990.003,782.7346,052
Oct 21, 20244,100.004,150.004,045.004,110.003,896.4945,392
Oct 18, 20244,090.004,160.004,090.004,100.003,887.0129,853
Oct 17, 20244,135.004,165.004,110.004,110.003,896.4922,180
Oct 16, 20244,195.004,195.004,125.004,135.003,920.1931,686
Oct 15, 20244,130.004,190.004,100.004,190.003,972.3432,676
Oct 14, 20244,205.004,215.004,060.004,130.003,915.4575,986
Oct 11, 20244,240.004,330.004,100.004,205.003,986.56116,395
Oct 10, 20244,090.004,420.004,090.004,210.003,991.30342,292
Oct 8, 20244,055.004,205.004,055.004,100.003,887.0192,993
Oct 7, 20244,100.004,115.004,070.004,095.003,882.2713,315
Oct 4, 20244,020.004,100.004,020.004,100.003,887.0122,253
Oct 2, 20244,095.004,150.004,020.004,045.003,834.8788,134
Sep 30, 20244,140.004,140.004,025.004,100.003,887.0120,663
Sep 27, 20244,050.004,100.004,030.004,100.003,887.0143,822
Sep 26, 20244,065.004,100.003,980.004,070.003,858.5747,317
Sep 25, 20244,095.004,125.004,020.004,080.003,868.0548,684
Sep 24, 20244,075.004,150.004,065.004,095.003,882.2735,081
Sep 23, 20244,130.004,150.004,085.004,105.003,891.7545,044
Sep 20, 20244,045.004,135.004,045.004,115.003,901.23160,035
Sep 19, 20244,045.004,100.003,980.004,080.003,868.0571,289
Sep 13, 20243,970.004,050.003,960.003,970.003,763.7750,209
Sep 12, 20244,000.004,025.003,980.004,005.003,796.9525,224
Sep 11, 20244,035.004,040.003,965.004,010.003,801.6939,898
Sep 10, 20243,965.004,060.003,965.004,020.003,811.17108,647
Sep 9, 20243,905.004,040.003,905.003,975.003,768.5145,312
Sep 6, 20243,940.004,050.003,935.003,975.003,768.5155,235
Sep 5, 20244,010.004,145.003,850.003,970.003,763.77109,121
Sep 4, 20243,975.004,045.003,935.004,045.003,834.8787,235
Sep 3, 20244,000.004,040.003,905.004,040.003,830.1357,606
Sep 2, 20243,935.003,995.003,880.003,920.003,716.3636,009
Aug 30, 20244,035.004,035.003,925.003,935.003,730.5841,917
Aug 29, 2024 0.4762:1 Stock Splits
Aug 29, 20243,950.004,000.003,900.004,000.003,792.2170,643
Aug 28, 20243,885.004,270.003,885.003,970.003,763.77523,006
Aug 27, 20243,890.003,925.003,885.003,885.003,683.1824,169
Aug 26, 20243,910.003,930.003,880.003,885.003,683.1826,753
Aug 23, 20243,850.003,915.003,835.003,910.003,706.8843,989
Aug 22, 20243,850.003,900.003,850.003,870.003,668.9613,780
Aug 21, 20243,900.003,900.003,750.003,880.003,678.4467,458
Aug 20, 20243,865.003,905.003,815.003,900.003,697.4047,388
Aug 19, 20243,770.003,895.003,770.003,865.003,664.2288,563
Aug 16, 20243,805.003,815.003,750.003,800.003,602.6070,224
Aug 14, 20243,675.003,755.003,675.003,750.003,555.1943,195
Aug 13, 20243,685.003,715.003,660.003,685.003,493.5716,341
Aug 12, 20243,685.003,725.003,635.003,690.003,498.3167,839
Aug 9, 20243,615.003,710.003,615.003,710.003,517.2798,507
Aug 8, 20243,560.003,675.003,530.003,625.003,436.6924,026
Aug 7, 20243,390.003,595.003,390.003,595.003,408.2559,982
Aug 6, 20243,100.003,510.003,100.003,390.003,213.90198,116
Aug 5, 20243,700.003,755.003,330.003,335.003,161.75205,151
Aug 2, 20243,750.003,790.003,695.003,715.003,522.0173,658
Aug 1, 20243,765.003,805.003,760.003,775.003,578.9016,574
Jul 31, 20243,705.003,770.003,705.003,765.003,569.4221,024
Jul 30, 20243,785.003,785.003,725.003,740.003,545.7138,136
Jul 29, 20243,750.003,820.003,750.003,785.003,588.3881,976
Jul 26, 20243,780.003,845.003,750.003,770.003,574.1653,085
Jul 25, 20243,610.003,845.003,610.003,770.003,574.16341,465
Jul 24, 20243,705.003,850.003,580.003,580.003,394.03256,338
Jul 23, 20243,665.003,730.003,665.003,705.003,512.5331,818
Jul 22, 20243,690.003,745.003,670.003,695.003,503.0526,766
Jul 19, 20243,655.003,700.003,655.003,690.003,498.3131,265
Jul 18, 20243,710.003,780.003,680.003,690.003,498.3139,675
Jul 17, 20243,720.003,765.003,695.003,710.003,517.2716,651
Jul 16, 20243,745.003,795.003,735.003,750.003,555.199,908
Jul 15, 20243,715.003,800.003,690.003,780.003,583.6418,955
Jul 12, 20243,750.003,750.003,680.003,715.003,522.0122,688
Jul 11, 20243,675.003,735.003,675.003,680.003,488.8334,977
Jul 10, 20243,665.003,745.003,630.003,675.003,484.0921,190
Jul 9, 20243,685.003,745.003,650.003,665.003,474.6136,853
Jul 8, 20243,580.003,800.003,580.003,655.003,465.1366,963
Jul 5, 20243,640.003,680.003,565.003,575.003,389.2988,111
Jul 4, 20243,755.003,775.003,630.003,635.003,446.17106,749
Jul 3, 20243,855.003,870.003,755.003,775.003,578.9066,229
Jul 2, 20243,860.003,940.003,795.003,870.003,668.96128,101
Jul 1, 20243,925.003,950.003,885.003,950.003,744.8137,855
Jun 28, 20243,965.004,040.003,885.003,885.003,683.1818,715
Jun 27, 20243,920.004,070.003,920.003,965.003,759.0331,984
Jun 26, 20243,865.004,030.003,865.003,960.003,754.2937,347
Jun 25, 20243,875.003,945.003,845.003,860.003,659.4843,173
Jun 24, 20243,950.003,980.003,910.003,910.003,706.8842,799
Jun 21, 20244,000.004,045.003,980.003,985.003,777.9952,820
Jun 20, 20244,035.004,095.003,980.004,000.003,792.2144,104
Jun 19, 20244,100.004,250.004,025.004,035.003,825.39101,037
Jun 18, 20244,200.004,615.004,045.004,090.003,877.531,239,878
Jun 17, 20243,900.003,900.003,810.003,850.003,650.0030,715
Jun 14, 20243,930.003,950.003,870.003,880.003,678.4440,205
Jun 13, 20243,930.003,985.003,915.003,935.003,730.5825,455
Jun 12, 20243,965.003,970.003,865.003,940.003,735.3253,128
Jun 11, 20244,010.004,100.003,865.003,865.003,664.22137,099
Jun 10, 20244,005.004,070.003,980.004,050.003,839.6124,838
Jun 7, 20244,045.004,045.004,000.004,015.003,806.4320,247
Jun 5, 20244,040.004,100.003,995.004,020.003,811.1750,480
Jun 4, 20244,025.004,090.004,015.004,060.003,849.0924,295
Jun 3, 20244,020.004,100.004,000.004,065.003,853.8352,278
May 31, 20243,970.004,085.003,965.003,965.003,759.0334,940
May 30, 20243,995.004,105.003,880.004,035.003,825.3970,754
May 29, 20244,090.004,125.003,990.003,995.003,787.4771,498
May 28, 20244,110.004,200.003,930.004,125.003,910.7161,952
May 27, 20244,200.004,200.004,070.004,095.003,882.2732,972
May 24, 20244,160.004,300.004,120.004,140.003,924.9423,738
May 23, 20244,210.004,285.004,155.004,155.003,939.1625,433
May 22, 20244,140.004,235.004,100.004,210.003,991.3028,939
May 21, 20244,200.004,230.004,150.004,150.003,934.4283,302
May 20, 20244,250.004,250.004,150.004,240.004,019.7432,137
May 17, 20244,330.004,335.004,125.004,280.004,057.6669,090
May 16, 20244,315.004,435.004,265.004,345.004,119.29115,835
May 14, 20244,200.004,400.004,200.004,310.004,086.1069,032
May 13, 20244,235.004,400.004,160.004,215.003,996.0441,260
May 10, 20244,260.004,320.004,225.004,235.004,015.0030,996
May 9, 20244,390.004,400.004,265.004,295.004,071.8836,533
May 8, 20244,325.004,345.004,255.004,315.004,090.8425,916
May 7, 20244,310.004,425.004,210.004,340.004,114.55160,429
May 3, 20244,175.004,345.004,140.004,310.004,086.1061,730
May 2, 20244,205.004,250.004,165.004,175.003,958.1246,581
Apr 30, 20244,185.004,240.004,160.004,205.003,986.5645,218
Apr 29, 20244,100.004,160.004,010.004,160.003,943.9078,805
Apr 26, 20244,125.004,170.004,040.004,115.003,901.2397,765
Apr 25, 20244,260.004,320.004,095.004,125.003,910.71138,950
Apr 24, 20244,370.004,380.004,255.004,255.004,033.9662,602
Apr 23, 20244,390.004,440.004,260.004,270.004,048.1841,573
Apr 22, 20244,425.004,515.004,335.004,390.004,161.9562,312
Apr 19, 20244,485.004,525.004,370.004,430.004,199.8766,879
Apr 18, 20244,410.004,590.004,355.004,480.004,247.27129,545
Apr 17, 20244,295.004,520.004,295.004,415.004,185.6566,799
Apr 16, 20244,400.004,415.004,295.004,330.004,105.0695,820
Apr 15, 20244,590.004,590.004,405.004,415.004,185.6597,417
Apr 12, 20244,590.004,620.004,260.004,590.004,351.56125,927
Apr 11, 20244,500.004,640.004,475.004,590.004,351.56119,119