SIMPAC Inc. (009160.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
009160.KS Historical Return
If you invested ₩1000 in SIMPAC Inc. (009160.KS) 10 years ago, it would be worth ₩1,616.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩935.71, while ₩1000 invested 1 year ago would be worth ₩949.55. This corresponds to total returns of 61.6%, -6.43%, -5.05%, respectively, with annualized returns of 4.91%, -1.32%, -5.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
009160.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,630 | 4,695 | 4,695 | 4,720 | 4,590 | 106,313 |
| July 30, 2026 | 4,500 | 4,625 | 4,625 | 4,650 | 4,405 | 282,530 |
| July 29, 2026 | 4,670 | 4,485 | 4,485 | 4,765 | 4,230 | 253,258 |
| July 28, 2026 | 4,830 | 4,670 | 4,670 | 4,830 | 4,525 | 146,104 |
| July 27, 2026 | 4,725 | 4,830 | 4,830 | 4,850 | 4,695 | 108,041 |
| July 23, 2026 | 4,505 | 4,665 | 4,665 | 4,665 | 4,450 | 131,133 |
| July 22, 2026 | 4,330 | 4,470 | 4,470 | 4,500 | 4,315 | 187,269 |
| July 21, 2026 | 4,450 | 4,335 | 4,335 | 4,525 | 4,250 | 267,212 |
| July 20, 2026 | 4,870 | 4,440 | 4,440 | 4,885 | 4,390 | 229,235 |
| July 16, 2026 | 4,995 | 4,870 | 4,870 | 5,010 | 4,800 | 207,874 |
| July 15, 2026 | 4,705 | 4,975 | 4,975 | 4,975 | 4,680 | 180,327 |
| July 14, 2026 | 4,990 | 4,680 | 4,680 | 5,090 | 4,610 | 200,646 |
| July 13, 2026 | 5,500 | 5,020 | 5,020 | 5,530 | 4,980 | 215,710 |
| July 10, 2026 | 5,150 | 5,440 | 5,440 | 5,450 | 5,140 | 130,699 |
| July 09, 2026 | 5,050 | 5,130 | 5,130 | 5,290 | 5,030 | 132,224 |
| July 08, 2026 | 5,000 | 5,090 | 5,090 | 5,250 | 4,945 | 184,642 |
| July 07, 2026 | 4,900 | 4,995 | 4,995 | 5,030 | 4,700 | 112,436 |
| July 06, 2026 | 4,660 | 4,860 | 4,860 | 4,890 | 4,620 | 102,076 |
| July 03, 2026 | 4,650 | 4,660 | 4,660 | 4,750 | 4,595 | 125,387 |
| July 02, 2026 | 4,625 | 4,645 | 4,645 | 4,845 | 4,575 | 163,811 |
| July 01, 2026 | 4,520 | 4,625 | 4,625 | 4,880 | 4,510 | 208,996 |
| June 30, 2026 | 4,305 | 4,550 | 4,550 | 4,675 | 4,185 | 346,676 |
| June 29, 2026 | 3,870 | 3,970 | 3,970 | 4,090 | 3,845 | 130,794 |
| June 26, 2026 | 3,925 | 3,870 | 3,870 | 3,935 | 3,725 | 101,790 |
| June 25, 2026 | 3,950 | 3,935 | 3,935 | 4,045 | 3,900 | 85,687 |
| June 24, 2026 | 3,935 | 3,940 | 3,940 | 4,085 | 3,860 | 215,705 |
| June 23, 2026 | 4,175 | 4,025 | 4,025 | 4,330 | 4,005 | 167,143 |
| June 22, 2026 | 4,260 | 4,170 | 4,170 | 4,380 | 4,140 | 62,951 |
| June 19, 2026 | 4,410 | 4,295 | 4,295 | 4,490 | 4,200 | 124,550 |
| June 18, 2026 | 4,565 | 4,405 | 4,405 | 4,670 | 4,400 | 238,789 |
| June 17, 2026 | 4,580 | 4,560 | 4,560 | 4,630 | 4,465 | 199,162 |
| June 16, 2026 | 4,595 | 4,520 | 4,520 | 4,595 | 4,400 | 82,228 |
| June 15, 2026 | 4,540 | 4,540 | 4,540 | 4,650 | 4,515 | 138,523 |
| June 12, 2026 | 4,600 | 4,515 | 4,515 | 4,685 | 4,495 | 177,446 |
| June 11, 2026 | 4,345 | 4,535 | 4,535 | 4,585 | 4,340 | 148,310 |
| June 10, 2026 | 4,525 | 4,430 | 4,430 | 4,550 | 4,320 | 158,542 |
| June 09, 2026 | 4,600 | 4,525 | 4,525 | 4,690 | 4,465 | 162,145 |
| June 08, 2026 | 4,730 | 4,500 | 4,500 | 4,730 | 4,450 | 118,699 |
| June 05, 2026 | 4,885 | 4,735 | 4,735 | 4,955 | 4,585 | 132,900 |
| June 04, 2026 | 4,895 | 4,735 | 4,735 | 4,985 | 4,695 | 111,147 |
| June 02, 2026 | 4,770 | 4,890 | 4,890 | 4,890 | 4,560 | 256,388 |
| June 01, 2026 | 4,940 | 4,770 | 4,770 | 4,940 | 4,635 | 179,328 |
| May 29, 2026 | 5,140 | 4,940 | 4,940 | 5,170 | 4,860 | 205,878 |
| May 28, 2026 | 5,280 | 5,120 | 5,120 | 5,390 | 5,010 | 193,105 |
| May 27, 2026 | 5,700 | 5,280 | 5,280 | 5,780 | 5,200 | 167,633 |
| May 26, 2026 | 5,700 | 5,700 | 5,700 | 5,770 | 5,580 | 166,053 |
| May 22, 2026 | 5,400 | 5,690 | 5,690 | 5,690 | 5,370 | 170,110 |
| May 21, 2026 | 5,500 | 5,400 | 5,400 | 5,650 | 5,320 | 158,982 |
| May 20, 2026 | 5,720 | 5,400 | 5,400 | 5,800 | 5,290 | 154,306 |
| May 19, 2026 | 6,000 | 5,690 | 5,690 | 6,050 | 5,510 | 266,412 |
| May 18, 2026 | 6,600 | 6,000 | 6,000 | 6,610 | 5,880 | 488,573 |
| May 15, 2026 | 6,500 | 6,560 | 6,560 | 6,650 | 6,330 | 210,467 |
| May 14, 2026 | 6,400 | 6,500 | 6,500 | 6,670 | 6,380 | 115,026 |
| May 13, 2026 | 6,360 | 6,440 | 6,440 | 6,680 | 6,150 | 269,287 |
| May 12, 2026 | 6,680 | 6,380 | 6,380 | 6,900 | 6,300 | 341,559 |
| May 11, 2026 | 6,410 | 6,680 | 6,680 | 6,860 | 6,230 | 381,180 |
| May 08, 2026 | 6,430 | 6,410 | 6,410 | 6,510 | 6,150 | 203,230 |
| May 07, 2026 | 6,380 | 6,280 | 6,280 | 6,460 | 6,210 | 201,230 |
| May 06, 2026 | 6,500 | 6,360 | 6,360 | 6,500 | 6,080 | 393,894 |
| May 04, 2026 | 5,900 | 6,440 | 6,440 | 6,790 | 5,750 | 1.19M |
AD
