Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 036710.KQ stock page

Simmtech Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,335.002,355.002,300.002,345.002,313.9644,677
2024-07-242,410.002,410.002,335.002,375.002,343.5652,355
2024-07-232,395.002,420.002,310.002,380.002,348.5058,292
2024-07-222,410.002,420.002,280.002,400.002,368.23251,489
2024-07-192,425.002,455.002,365.002,410.002,378.1056,459
2024-07-182,455.002,455.002,395.002,425.002,392.90113,693
2024-07-172,480.002,525.002,455.002,475.002,442.2443,179
2024-07-162,510.002,525.002,465.002,500.002,466.9162,066
2024-07-152,500.002,520.002,450.002,510.002,476.7863,375
2024-07-122,480.002,535.002,455.002,480.002,447.1741,403
2024-07-112,510.002,545.002,475.002,500.002,466.9170,222
2024-07-102,525.002,545.002,470.002,510.002,476.7863,834
2024-07-092,495.002,545.002,495.002,515.002,481.7137,576
2024-07-082,495.002,530.002,455.002,530.002,496.5183,859
2024-07-052,465.002,545.002,440.002,495.002,461.98114,449
2024-07-042,420.002,465.002,420.002,465.002,432.3761,952
2024-07-032,420.002,470.002,405.002,430.002,397.84166,280
2024-07-022,495.002,500.002,440.002,460.002,427.4469,815
2024-07-012,510.002,525.002,475.002,495.002,461.9840,520
2024-06-282,510.002,510.002,460.002,505.002,471.8467,705
2024-06-272,465.002,555.002,465.002,490.002,457.0444,483
2024-06-262,465.002,535.002,465.002,520.002,486.6565,931
2024-06-252,485.002,495.002,445.002,485.002,452.1147,416
2024-06-242,510.002,530.002,450.002,500.002,466.91124,703
2024-06-212,540.002,575.002,505.002,550.002,516.25104,894
2024-06-202,540.002,575.002,535.002,565.002,531.0579,426
2024-06-192,510.002,555.002,510.002,540.002,506.38112,300
2024-06-182,510.002,565.002,500.002,525.002,491.5869,531
2024-06-172,550.002,550.002,500.002,535.002,501.4555,741
2024-06-142,565.002,570.002,505.002,530.002,496.51133,684
2024-06-132,485.002,570.002,485.002,530.002,496.51197,320
2024-06-122,420.002,600.002,420.002,470.002,437.31275,428
2024-06-112,425.002,445.002,410.002,420.002,387.9772,226
2024-06-102,435.002,455.002,415.002,435.002,402.7779,268
2024-06-072,455.002,500.002,455.002,465.002,432.3753,313
2024-06-052,495.002,540.002,440.002,470.002,437.31105,186
2024-06-042,510.002,510.002,460.002,495.002,461.9889,677
2024-06-032,500.002,525.002,485.002,510.002,476.7854,509
2024-05-312,510.002,570.002,490.002,500.002,466.9153,277
2024-05-302,470.002,555.002,470.002,545.002,511.3188,978
2024-05-292,505.002,545.002,480.002,485.002,452.1158,011
2024-05-282,490.002,540.002,470.002,525.002,491.5866,999
2024-05-272,500.002,530.002,450.002,500.002,466.9185,153
2024-05-242,550.002,550.002,475.002,505.002,471.84108,157
2024-05-232,555.002,555.002,520.002,540.002,506.3867,975
2024-05-222,570.002,570.002,515.002,555.002,521.1892,577
2024-05-212,565.002,600.002,560.002,570.002,535.98129,234
2024-05-202,560.002,585.002,540.002,565.002,531.0586,873
2024-05-172,615.002,615.002,545.002,580.002,545.8592,757
2024-05-162,585.002,630.002,565.002,605.002,570.52270,449
2024-05-142,485.002,535.002,475.002,535.002,501.45141,747
2024-05-132,540.002,565.002,470.002,475.002,442.24175,524
2024-05-102,590.002,610.002,540.002,560.002,526.1283,631
2024-05-092,605.002,620.002,575.002,600.002,565.5973,585
2024-05-082,560.002,625.002,520.002,605.002,570.52112,324
2024-05-072,555.002,620.002,555.002,595.002,560.65268,063
2024-05-032,560.002,570.002,515.002,540.002,506.3838,668
2024-05-022,525.002,565.002,525.002,555.002,521.1882,899
2024-04-302,550.002,580.002,530.002,545.002,511.3196,835
2024-04-292,515.002,690.002,515.002,575.002,540.92354,762
← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.