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
2024-04-262,505.002,525.002,480.002,515.002,481.7170,875
2024-04-252,510.002,520.002,475.002,495.002,461.9853,772
2024-04-242,475.002,520.002,475.002,510.002,476.78134,550
2024-04-232,475.002,510.002,455.002,470.002,437.3189,267
2024-04-222,495.002,505.002,440.002,485.002,452.11199,185
2024-04-192,550.002,565.002,455.002,495.002,461.98178,219
2024-04-182,485.002,570.002,485.002,565.002,531.05105,361
2024-04-172,490.002,580.002,490.002,520.002,486.65106,503
2024-04-162,540.002,560.002,470.002,510.002,476.78263,618
2024-04-152,570.002,605.002,510.002,575.002,540.92291,102
2024-04-122,660.002,675.002,595.002,620.002,585.32266,992
2024-04-112,610.002,655.002,580.002,650.002,614.92157,978
2024-04-092,665.002,710.002,625.002,665.002,629.73446,120
2024-04-082,850.002,910.002,670.002,710.002,674.13515,728
2024-04-052,830.002,895.002,790.002,850.002,812.28610,778
2024-04-042,990.002,995.002,860.002,915.002,876.421,088,199
2024-04-032,920.002,960.002,800.002,915.002,876.421,673,924
2024-04-022,765.003,400.002,710.003,005.002,965.2311,873,690
2024-04-012,720.002,765.002,705.002,755.002,718.53178,028
2024-03-292,700.002,745.002,660.002,730.002,693.87143,632
2024-03-282,670.002,700.002,645.002,680.002,644.5348,996
2024-03-272,740.002,740.002,635.002,670.002,634.6684,379
2024-03-262,660.002,715.002,645.002,685.002,649.46120,287
2024-03-252,715.002,730.002,665.002,685.002,649.4681,720
2024-03-222,750.002,750.002,660.002,715.002,679.0694,637
2024-03-212,715.002,820.002,650.002,730.002,693.87390,539
2024-03-202,630.002,655.002,590.002,655.002,619.8665,604
2024-03-192,605.002,650.002,540.002,635.002,600.1292,821
2024-03-182,575.002,625.002,525.002,615.002,580.39120,515
2024-03-152,650.002,655.002,560.002,590.002,555.72124,431
2024-03-142,650.002,670.002,580.002,655.002,619.86241,568
2024-03-132,660.002,710.002,650.002,685.002,649.46101,502
2024-03-122,640.002,685.002,625.002,680.002,644.5396,466
2024-03-112,660.002,695.002,625.002,680.002,644.53152,478
2024-03-082,670.002,725.002,640.002,715.002,679.06138,919
2024-03-072,710.002,730.002,645.002,690.002,654.40110,870
2024-03-062,700.002,700.002,650.002,700.002,664.2694,736
2024-03-052,770.002,770.002,660.002,700.002,664.26155,391
2024-03-042,640.002,765.002,640.002,755.002,718.53233,945
2024-02-292,650.002,660.002,605.002,640.002,605.06136,881
2024-02-282,605.002,685.002,605.002,665.002,629.73105,641
2024-02-272,705.002,705.002,605.002,620.002,585.32181,862
2024-02-262,685.002,780.002,665.002,705.002,669.20228,723
2024-02-232,745.002,780.002,685.002,700.002,664.26212,404
2024-02-222,805.002,805.002,720.002,760.002,723.47126,533
2024-02-212,795.002,795.002,750.002,770.002,733.34152,461
2024-02-202,835.002,835.002,770.002,795.002,758.01204,240
2024-02-192,910.002,910.002,805.002,835.002,797.48214,386
2024-02-162,870.002,890.002,840.002,855.002,817.21122,290
2024-02-152,915.002,935.002,840.002,885.002,846.81202,660
2024-02-142,900.002,920.002,860.002,900.002,861.6286,513
2024-02-132,885.002,935.002,875.002,925.002,886.28158,841
2024-02-082,970.002,995.002,850.002,865.002,827.08352,352
2024-02-072,825.002,860.002,790.002,805.002,767.87189,667
2024-02-062,875.002,890.002,805.002,835.002,797.48148,423
2024-02-052,945.002,970.002,865.002,900.002,861.62157,524
2024-02-022,860.002,930.002,850.002,915.002,876.42158,169
2024-02-012,810.002,885.002,785.002,855.002,817.21174,293
2024-01-312,865.002,915.002,820.002,850.002,812.28222,414
2024-01-302,980.003,030.002,865.002,945.002,906.02361,035
← NewerPage 11 of 21 · 1,223 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.