KRX · 009160 · stock

SIMPAC Co., Ltd. (009160) stock price history

Every KRX trading session of SIMPAC Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009160 data, free keyYear by year table

009160 adjusted close, 2000 to 2026

009160SIMPAC Co., Ltd.
₩5,250-44.6% over one year
20052010201520202025
₩16,460
All time high, 2022
₩10,268
52 week high, ₩3,725 low
6,595
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009160 key facts

  • SIMPAC Co., Ltd. (009160) closed at ₩5,250 on Nov 13, 2026 on KRX.
  • 009160's all time high close is ₩16,460, set on Apr 20, 2022; its all time low close is ₩289.50 on Mar 17, 2003.
  • 009160's 52 week range is ₩3,725 to ₩10,268.
  • 009160 returned -44.6% over the year to Nov 13, 2026 and -59.0% over five years.
  • Over ten years 009160 returned -29%, -3.3% a year compounded.
  • 009160's deepest drawdown was -82.5% from Mar 9, 2000 to Mar 17, 2003.
  • DataCedar holds 6,595 daily sessions of 009160 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009160 price chart, 2000 to 2026

009160 adjusted close, Jan 4, 2000 to Nov 13, 2026₩335.27₩1,198₩4,284₩15,314200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009160 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+8.7%
3 months+6.7%
6 months-18.5%
Year to date+2.9%
1 year-44.6%
3 years-18.5%
5 years-59.0%
10 years-28.7%
Since Jan 4, 2000+348.4%
Compound annual growth, 26.9 years+5.7%

009160 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩16,460 on Apr 20, 2022
All time low close
₩289.50 on Mar 17, 2003
52 week high
₩10,268 on Dec 10, 2025
52 week low
₩3,725 on Jun 26, 2026
Deepest drawdown
-82.5% from Mar 9, 2000 to Mar 17, 2003, recovered Aug 24, 2005
Best single session
+32.3% on Mar 6, 2000
Worst single session
-52.3% on Dec 11, 2025
Volatility, 1 year annualised
87.8%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
4.5×
Best calendar year
2005, +236%
Worst calendar year
2018, -39%

009160 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩5,100₩6,900₩3,725₩5,250+2.9%29.9M209
2025₩7,458₩10,407₩4,724₩5,100-31.6%13.1M241
2024₩7,381₩10,243₩5,837₩7,458+0.8%14.1M243
2023₩8,575₩13,643₩6,005₩7,400-14.0%45.2M245
2022₩11,432₩16,496₩7,780₩8,603-23.9%24.3M244
2021₩4,232₩16,878₩4,181₩11,309+167.7%99.7M248
2020₩4,928₩4,995₩2,777₩4,224-14.0%10.2M244
2019₩4,018₩6,640₩3,757₩4,911+23.2%34.2M246
2018₩6,604₩8,333₩3,187₩3,985-39.4%13.8M242
2017₩7,469₩8,126₩6,204₩6,581-11.2%4.7M237
2016₩8,567₩9,087₩6,563₩7,407-13.5%5.6M242
2015₩7,667₩11,980₩6,993₩8,567+11.7%6.5M249
2014₩10,455₩11,251₩7,344₩7,667-25.3%3.4M245
2013₩11,109₩11,153₩7,625₩10,263-7.6%24.2M247
2012₩7,020₩11,754₩6,661₩11,109+56.6%26.1M245
2011₩5,818₩11,340₩5,740₩7,092+23.7%33.9M245
2010₩4,237₩7,099₩3,591₩5,733+35.3%28.9M250
2009₩3,485₩5,321₩3,022₩4,237+25.2%28.9M245
2008₩4,000₩8,623₩1,835₩3,384-16.1%25.4M254
2007₩2,890₩5,311₩2,129₩4,033+39.6%43.7M244
2006₩1,869₩3,004₩1,345₩2,890+54.6%32.7M246
2005₩549.73₩2,498₩537.78₩1,869+236.4%139.5M256
2004₩463.59₩674.41₩368.38₩555.70+19.9%59.9M254
2003₩362.94₩497.59₩282.58₩463.59+27.7%8.9M244
2002₩559.85₩961.11₩348.04₩362.94-35.2%22.3M246
2001₩590.71₩1,490₩484.28₩559.85-5.2%32.3M242
2000₩1,144₩1,730₩537.50₩590.71n/a17.3M242

009160 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩5,250+13.8%
October 2026₩4,615-5.9%
September 2026₩4,905-6.7%
August 2026₩5,260+12.0%
July 2026₩4,695+3.2%
June 2026₩4,550-7.9%
May 2026₩4,940-15.8%
April 2026₩5,870+18.2%
March 2026₩4,965-4.7%
February 2026₩5,210+4.8%
January 2026₩4,970-2.5%
December 2025₩5,100-48.6%

About the 009160 data

Daily bars. 6,595 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009160/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

009160 share price history

Start with any symbol.

Start free