SIMPAC Inc. 009160
KRX · South Korea · Non-Energy Minerals
KRW 4,905.00-60.00 (-1.21%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,905.00 | -1.21% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,875.00 | 19.42K |
| 2026-10-01 | KRW 4,965.00 | +1.22% | KRW 4,935.00 | KRW 4,995.00 | KRW 4,865.00 | 90.81K |
| 2026-09-30 | KRW 4,905.00 | +1.98% | KRW 4,810.00 | KRW 4,915.00 | KRW 4,750.00 | 71.96K |
| 2026-09-29 | KRW 4,810.00 | +1.16% | KRW 4,785.00 | KRW 4,820.00 | KRW 4,720.00 | 56.75K |
| 2026-09-28 | KRW 4,755.00 | +0.32% | KRW 4,745.00 | KRW 4,815.00 | KRW 4,720.00 | 58.36K |
| 2026-09-23 | KRW 4,740.00 | +0.42% | KRW 4,750.00 | KRW 4,960.00 | KRW 4,725.00 | 90.18K |
| 2026-09-22 | KRW 4,720.00 | 0.00% | KRW 4,730.00 | KRW 4,775.00 | KRW 4,675.00 | 44.55K |
| 2026-09-21 | KRW 4,720.00 | +0.64% | KRW 4,740.00 | KRW 4,750.00 | KRW 4,635.00 | 38.30K |
| 2026-09-18 | KRW 4,690.00 | +0.21% | KRW 4,750.00 | KRW 4,760.00 | KRW 4,675.00 | 79.24K |
| 2026-09-17 | KRW 4,680.00 | +0.75% | KRW 4,680.00 | KRW 4,740.00 | KRW 4,615.00 | 45.42K |
| 2026-09-16 | KRW 4,645.00 | 0.00% | KRW 4,610.00 | KRW 4,695.00 | KRW 4,585.00 | 24.75K |
| 2026-09-15 | KRW 4,645.00 | -4.13% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,615.00 | 106.00K |
| 2026-09-14 | KRW 4,845.00 | +0.21% | KRW 4,835.00 | KRW 4,900.00 | KRW 4,730.00 | 20.67K |
| 2026-09-11 | KRW 4,835.00 | +0.62% | KRW 4,805.00 | KRW 4,925.00 | KRW 4,720.00 | 52.91K |
| 2026-09-10 | KRW 4,805.00 | +1.80% | KRW 4,720.00 | KRW 4,805.00 | KRW 4,605.00 | 45.84K |
| 2026-09-09 | KRW 4,720.00 | -0.74% | KRW 4,750.00 | KRW 4,840.00 | KRW 4,700.00 | 59.55K |
| 2026-09-08 | KRW 4,755.00 | -1.96% | KRW 4,855.00 | KRW 4,935.00 | KRW 4,750.00 | 66.96K |
| 2026-09-07 | KRW 4,850.00 | -2.22% | KRW 4,960.00 | KRW 5,010.00 | KRW 4,850.00 | 69.73K |
| 2026-09-04 | KRW 4,960.00 | -2.94% | KRW 5,090.00 | KRW 5,120.00 | KRW 4,950.00 | 58.42K |
| 2026-09-03 | KRW 5,110.00 | +0.20% | KRW 5,060.00 | KRW 5,150.00 | KRW 5,040.00 | 67.18K |
| 2026-09-02 | KRW 5,100.00 | -0.39% | KRW 4,975.00 | KRW 5,130.00 | KRW 4,975.00 | 43.97K |
| 2026-09-01 | KRW 5,120.00 | -2.66% | KRW 5,260.00 | KRW 5,330.00 | KRW 5,060.00 | 74.86K |
| 2026-08-31 | KRW 5,260.00 | -1.13% | KRW 5,360.00 | KRW 5,420.00 | KRW 5,010.00 | 80.76K |
| 2026-08-28 | KRW 5,320.00 | +4.31% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,100.00 | 69.39K |
| 2026-08-27 | KRW 5,100.00 | -0.39% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,030.00 | 81.52K |
| 2026-08-26 | KRW 5,120.00 | +3.12% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,925.00 | 117.65K |
| 2026-08-25 | KRW 4,965.00 | +1.74% | KRW 4,900.00 | KRW 5,050.00 | KRW 4,820.00 | 125.20K |
| 2026-08-24 | KRW 4,880.00 | +0.10% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,800.00 | 58.66K |
| 2026-08-21 | KRW 4,875.00 | -0.61% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,730.00 | 135.64K |
| 2026-08-20 | KRW 4,905.00 | +0.31% | KRW 4,850.00 | KRW 4,990.00 | KRW 4,840.00 | 81.01K |
| 2026-08-19 | KRW 4,890.00 | +0.10% | KRW 4,900.00 | KRW 4,935.00 | KRW 4,660.00 | 188.33K |
| 2026-08-18 | KRW 4,885.00 | -2.30% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,765.00 | 70.37K |
| 2026-08-14 | KRW 5,000.00 | +1.63% | KRW 4,920.00 | KRW 5,000.00 | KRW 4,830.00 | 41.07K |
| 2026-08-13 | KRW 4,920.00 | +0.61% | KRW 4,890.00 | KRW 4,960.00 | KRW 4,805.00 | 59.57K |
| 2026-08-12 | KRW 4,890.00 | -0.20% | KRW 4,905.00 | KRW 5,030.00 | KRW 4,850.00 | 58.58K |
| 2026-08-11 | KRW 4,900.00 | -0.61% | KRW 4,930.00 | KRW 5,050.00 | KRW 4,860.00 | 48.75K |
| 2026-08-10 | KRW 4,930.00 | +3.25% | KRW 4,775.00 | KRW 4,950.00 | KRW 4,705.00 | 64.86K |
| 2026-08-07 | KRW 4,775.00 | +1.06% | KRW 4,750.00 | KRW 4,805.00 | KRW 4,690.00 | 71.34K |
| 2026-08-06 | KRW 4,725.00 | +0.53% | KRW 4,705.00 | KRW 4,795.00 | KRW 4,670.00 | 69.11K |
| 2026-08-05 | KRW 4,700.00 | +1.18% | KRW 4,660.00 | KRW 4,720.00 | KRW 4,565.00 | 96.71K |
| 2026-08-04 | KRW 4,645.00 | +1.75% | KRW 4,645.00 | KRW 4,705.00 | KRW 4,565.00 | 82.78K |
| 2026-08-03 | KRW 4,565.00 | -2.77% | KRW 4,640.00 | KRW 4,820.00 | KRW 4,470.00 | 193.45K |
| 2026-07-31 | KRW 4,695.00 | +1.51% | KRW 4,630.00 | KRW 4,720.00 | KRW 4,590.00 | 105.57K |
| 2026-07-30 | KRW 4,625.00 | +3.12% | KRW 4,500.00 | KRW 4,650.00 | KRW 4,405.00 | 281.37K |
| 2026-07-29 | KRW 4,485.00 | -3.96% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,230.00 | 252.67K |
| 2026-07-28 | KRW 4,670.00 | -3.31% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,525.00 | 145.34K |
| 2026-07-27 | KRW 4,830.00 | +2.22% | KRW 4,725.00 | KRW 4,850.00 | KRW 4,695.00 | 107.73K |
| 2026-07-24 | KRW 4,725.00 | +1.29% | KRW 4,605.00 | KRW 4,790.00 | KRW 4,555.00 | 133.55K |
| 2026-07-23 | KRW 4,665.00 | +4.36% | KRW 4,505.00 | KRW 4,665.00 | KRW 4,450.00 | 130.79K |
| 2026-07-22 | KRW 4,470.00 | +3.11% | KRW 4,330.00 | KRW 4,500.00 | KRW 4,315.00 | 186.23K |
| 2026-07-21 | KRW 4,335.00 | -2.36% | KRW 4,450.00 | KRW 4,525.00 | KRW 4,250.00 | 266.49K |
| 2026-07-20 | KRW 4,440.00 | -8.83% | KRW 4,870.00 | KRW 4,885.00 | KRW 4,390.00 | 223.19K |
| 2026-07-16 | KRW 4,870.00 | -2.11% | KRW 4,995.00 | KRW 5,010.00 | KRW 4,800.00 | 209.68K |
| 2026-07-15 | KRW 4,975.00 | +6.30% | KRW 4,705.00 | KRW 4,975.00 | KRW 4,680.00 | 177.90K |
| 2026-07-14 | KRW 4,680.00 | -6.77% | KRW 4,990.00 | KRW 5,090.00 | KRW 4,610.00 | 199.49K |
| 2026-07-13 | KRW 5,020.00 | -7.72% | KRW 5,500.00 | KRW 5,530.00 | KRW 4,980.00 | 214.45K |
| 2026-07-10 | KRW 5,440.00 | +6.04% | KRW 5,150.00 | KRW 5,450.00 | KRW 5,140.00 | 129.53K |
| 2026-07-09 | KRW 5,130.00 | +0.79% | KRW 5,050.00 | KRW 5,290.00 | KRW 5,030.00 | 132.04K |
| 2026-07-08 | KRW 5,090.00 | +1.90% | KRW 5,000.00 | KRW 5,250.00 | KRW 4,945.00 | 185.46K |
| 2026-07-07 | KRW 4,995.00 | +2.78% | KRW 4,900.00 | KRW 5,030.00 | KRW 4,700.00 | 110.53K |
| 2026-07-06 | KRW 4,860.00 | +4.29% | KRW 4,660.00 | KRW 4,890.00 | KRW 4,620.00 | 101.03K |
| 2026-07-03 | KRW 4,660.00 | +0.32% | KRW 4,650.00 | KRW 4,750.00 | KRW 4,595.00 | 124.33K |
| 2026-07-02 | KRW 4,645.00 | +0.43% | KRW 4,625.00 | KRW 4,845.00 | KRW 4,575.00 | 163.47K |
| 2026-07-01 | KRW 4,625.00 | +1.65% | KRW 4,520.00 | KRW 4,880.00 | KRW 4,510.00 | 208.72K |
| 2026-06-30 | KRW 4,550.00 | +14.61% | KRW 4,305.00 | KRW 4,675.00 | KRW 4,185.00 | 344.91K |
| 2026-06-29 | KRW 3,970.00 | +2.58% | KRW 3,870.00 | KRW 4,090.00 | KRW 3,845.00 | 130.84K |
| 2026-06-26 | KRW 3,870.00 | -1.65% | KRW 3,925.00 | KRW 3,935.00 | KRW 3,725.00 | 101.50K |
| 2026-06-25 | KRW 3,935.00 | -0.13% | KRW 3,950.00 | KRW 4,045.00 | KRW 3,900.00 | 85.35K |
| 2026-06-24 | KRW 3,940.00 | -2.11% | KRW 3,935.00 | KRW 4,085.00 | KRW 3,860.00 | 213.54K |
| 2026-06-23 | KRW 4,025.00 | -3.48% | KRW 4,175.00 | KRW 4,330.00 | KRW 4,005.00 | 165.35K |
| 2026-06-22 | KRW 4,170.00 | -2.91% | KRW 4,260.00 | KRW 4,380.00 | KRW 4,140.00 | 60.91K |
| 2026-06-19 | KRW 4,295.00 | -2.50% | KRW 4,410.00 | KRW 4,490.00 | KRW 4,200.00 | 123.03K |
| 2026-06-18 | KRW 4,405.00 | -3.40% | KRW 4,565.00 | KRW 4,670.00 | KRW 4,400.00 | 237.43K |
| 2026-06-17 | KRW 4,560.00 | +0.88% | KRW 4,580.00 | KRW 4,630.00 | KRW 4,465.00 | 198.75K |
| 2026-06-16 | KRW 4,520.00 | -0.44% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,400.00 | 80.98K |
| 2026-06-15 | KRW 4,540.00 | +0.55% | KRW 4,540.00 | KRW 4,650.00 | KRW 4,515.00 | 137.39K |
| 2026-06-12 | KRW 4,515.00 | -0.44% | KRW 4,600.00 | KRW 4,685.00 | KRW 4,495.00 | 175.56K |
| 2026-06-11 | KRW 4,535.00 | +2.37% | KRW 4,345.00 | KRW 4,585.00 | KRW 4,340.00 | 147.31K |
| 2026-06-10 | KRW 4,430.00 | -2.10% | KRW 4,525.00 | KRW 4,550.00 | KRW 4,320.00 | 42 |
| 2026-06-09 | KRW 4,525.00 | +0.56% | KRW 4,600.00 | KRW 4,690.00 | KRW 4,465.00 | 161.06K |
| 2026-06-08 | KRW 4,500.00 | -4.96% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,450.00 | 114.18K |
| 2026-06-05 | KRW 4,735.00 | 0.00% | KRW 4,885.00 | KRW 4,955.00 | KRW 4,585.00 | 132.01K |
| 2026-06-04 | KRW 4,735.00 | -3.17% | KRW 4,895.00 | KRW 4,985.00 | KRW 4,695.00 | 110.48K |
| 2026-06-02 | KRW 4,890.00 | +2.52% | KRW 4,770.00 | KRW 4,890.00 | KRW 4,560.00 | 253.44K |
| 2026-06-01 | KRW 4,770.00 | -3.44% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,635.00 | 177.31K |
| 2026-05-29 | KRW 4,940.00 | -3.52% | KRW 5,140.00 | KRW 5,170.00 | KRW 4,860.00 | 203.90K |
| 2026-05-28 | KRW 5,120.00 | -3.03% | KRW 5,280.00 | KRW 5,390.00 | KRW 5,010.00 | 190.74K |
| 2026-05-27 | KRW 5,280.00 | -7.37% | KRW 5,700.00 | KRW 5,780.00 | KRW 5,200.00 | 166.14K |
| 2026-05-26 | KRW 5,700.00 | +0.18% | KRW 5,700.00 | KRW 5,770.00 | KRW 5,580.00 | 166.28K |
| 2026-05-22 | KRW 5,690.00 | +5.37% | KRW 5,400.00 | KRW 5,690.00 | KRW 5,370.00 | 169.50K |