SIMPAC Inc. (009160.KS) KSC

5,200.00

+150(+2.97%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	5,050	5,200	5,200	5,400	5,050	94,912
April 02, 2026	5,330	5,050	5,050	5,450	5,050	197,906
April 01, 2026	5,010	5,290	5,290	5,290	4,985	243,740
March 31, 2026	5,150	4,965	4,965	5,300	4,965	81,043
March 30, 2026	4,940	5,150	5,150	5,300	4,840	235,787
March 27, 2026	4,890	4,985	4,985	5,060	4,720	104,522
March 26, 2026	4,800	4,905	4,905	4,965	4,705	204,251
March 25, 2026	4,645	4,790	4,790	4,825	4,630	60,056
March 24, 2026	4,695	4,645	4,645	4,800	4,500	102,723
March 23, 2026	4,805	4,570	4,570	4,805	4,565	125,641
March 20, 2026	4,735	4,815	4,815	4,865	4,690	79,574
March 19, 2026	4,810	4,700	4,700	4,840	4,700	60,606
March 18, 2026	5,030	4,835	4,835	5,060	4,810	146,158
March 17, 2026	4,870	4,950	4,950	5,060	4,790	132,287
March 16, 2026	4,935	4,855	4,855	5,060	4,700	248,480
March 13, 2026	5,240	5,000	5,000	5,260	4,990	100,743
March 12, 2026	5,090	5,260	5,260	5,280	5,080	138,304
March 11, 2026	4,980	5,080	5,080	5,120	4,915	78,019
March 10, 2026	4,900	4,880	4,880	5,020	4,820	61,396
March 09, 2026	4,920	4,880	4,880	5,050	4,750	132,288
March 06, 2026	5,000	5,100	5,100	5,190	4,985	86,722
March 05, 2026	5,040	4,985	4,985	5,350	4,850	155,195
March 04, 2026	5,230	4,935	4,935	5,230	4,750	186,422
March 03, 2026	5,200	5,250	5,250	5,400	5,160	185,598
February 27, 2026	5,430	5,210	5,210	5,460	5,150	228,226
February 26, 2026	5,260	5,420	5,420	5,480	5,110	318,613
February 25, 2026	5,250	5,140	5,140	5,280	5,130	146,175
February 24, 2026	5,280	5,240	5,240	5,280	5,100	241,643
February 23, 2026	5,290	5,240	5,240	5,290	5,200	45,840
February 20, 2026	5,250	5,240	0	5,310	5,240	61,556
February 19, 2026	5,240	5,240	0	5,280	5,150	78,144
February 13, 2026	5,300	5,240	0	5,340	5,210	54,169
February 12, 2026	5,340	5,310	0	5,430	5,270	86,679
February 11, 2026	5,350	5,350	0	5,350	5,200	114,503
February 10, 2026	5,240	5,260	0	5,260	5,160	54,323
February 09, 2026	5,160	5,220	0	5,250	5,100	121,099
February 06, 2026	5,070	5,150	0	5,160	4,960	280,767
February 05, 2026	4,900	5,080	0	5,240	4,870	255,524
February 04, 2026	4,845	4,900	0	4,935	4,800	115,701
February 03, 2026	4,940	4,845	0	4,940	4,815	63,637
February 02, 2026	4,970	4,840	0	5,010	4,800	203,119
January 30, 2026	5,000	4,970	0	5,070	4,885	152,509
January 29, 2026	5,000	5,000	0	5,100	4,930	242,709
January 28, 2026	4,965	4,955	0	4,975	4,945	66,366
January 27, 2026	4,900	4,955	0	5,030	4,880	213,820
January 26, 2026	5,000	4,895	0	5,000	4,880	103,773
January 23, 2026	4,895	4,975	0	5,000	4,800	95,683
January 22, 2026	4,900	4,830	0	4,900	4,730	50,030
January 21, 2026	4,995	4,825	0	5,000	4,770	139,770
January 20, 2026	5,060	4,990	0	5,100	4,980	63,634
January 19, 2026	5,100	5,060	0	5,140	5,010	209,483
January 16, 2026	5,010	5,060	0	5,100	4,940	136,915
January 15, 2026	5,050	5,030	0	5,200	4,960	113,591
January 14, 2026	5,010	5,050	0	5,060	4,930	208,623
January 13, 2026	5,090	5,010	0	5,090	4,970	76,163
January 12, 2026	4,910	5,050	0	5,070	4,885	146,336
January 09, 2026	4,810	4,905	0	4,925	4,800	59,358
January 08, 2026	4,850	4,845	0	4,855	4,735	111,265
January 07, 2026	4,885	4,855	0	4,920	4,825	80,413
January 06, 2026	4,945	4,885	0	4,945	4,810	143,746