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
2024-01-293,045.003,065.002,945.002,980.002,940.56363,362
2024-01-263,030.003,070.003,020.003,055.003,014.56164,767
2024-01-253,080.003,130.003,025.003,060.003,019.50224,673
2024-01-243,095.003,120.003,025.003,050.003,009.63233,676
2024-01-233,145.003,145.003,050.003,110.003,068.84294,731
2024-01-223,140.003,195.003,095.003,145.003,103.37327,923
2024-01-193,020.003,115.003,015.003,090.003,049.10238,647
2024-01-182,960.003,025.002,955.003,015.002,975.09283,335
2024-01-173,155.003,160.002,975.003,005.002,965.23319,451
2024-01-163,110.003,150.003,020.003,090.003,049.10284,101
2024-01-153,010.003,155.003,010.003,085.003,044.17472,971
2024-01-123,095.003,095.002,980.003,005.002,965.23334,927
2024-01-113,090.003,115.003,030.003,090.003,049.10288,663
2024-01-103,160.003,175.003,050.003,085.003,044.17371,958
2024-01-093,165.003,260.003,150.003,160.003,118.17643,184
2024-01-083,225.003,240.003,130.003,165.003,123.11452,667
2024-01-053,305.003,325.003,200.003,240.003,197.12368,414
2024-01-043,280.003,345.003,250.003,300.003,256.32469,534
2024-01-033,345.003,380.003,255.003,325.003,280.99690,386
2024-01-023,290.003,420.003,230.003,410.003,364.87891,036
2023-12-283,535.003,570.003,235.003,290.003,246.451,770,660
2023-12-273,705.003,790.003,415.003,560.003,512.881,290,538
2023-12-263,785.003,845.003,615.003,710.003,651.03992,833
2023-12-223,760.003,925.003,725.003,790.003,729.76966,020
2023-12-213,935.003,935.003,685.003,715.003,655.951,203,668
2023-12-204,000.004,095.003,850.003,980.003,916.741,286,441
2023-12-193,895.003,930.003,780.003,895.003,833.091,051,127
2023-12-183,775.004,190.003,720.003,940.003,877.374,689,480
2023-12-153,890.003,895.003,745.003,775.003,714.991,015,120
2023-12-143,830.003,965.003,675.003,820.003,759.281,355,715
2023-12-133,895.003,970.003,790.003,815.003,754.361,583,830
2023-12-123,745.004,055.003,680.003,890.003,828.173,467,418
2023-12-113,495.004,090.003,495.003,790.003,729.769,984,244
2023-12-083,500.003,570.003,380.003,475.003,419.762,211,118
2023-12-073,250.003,800.003,155.003,465.003,409.9210,936,700
2023-12-063,230.003,300.003,085.003,230.003,178.661,381,105
2023-12-053,085.003,290.003,010.003,200.003,149.132,729,317
2023-12-042,945.003,145.002,900.003,100.003,050.722,666,364
2023-12-012,800.002,950.002,735.002,880.002,834.221,556,786
2023-11-302,720.002,800.002,695.002,765.002,721.05956,656
2023-11-292,990.003,005.002,740.002,765.002,721.051,303,269
2023-11-282,900.003,235.002,900.002,990.002,942.473,172,642
2023-11-273,170.003,485.003,000.003,000.002,952.3116,950,490
2023-11-242,585.003,220.002,520.002,755.002,711.2110,150,030
2023-11-232,480.002,685.002,460.002,655.002,612.80344,129
2023-11-222,535.002,545.002,500.002,530.002,489.7861,060
2023-11-212,565.002,570.002,540.002,555.002,514.3925,233
2023-11-202,545.002,570.002,540.002,560.002,519.3126,112
2023-11-172,560.002,565.002,525.002,545.002,504.5522,486
2023-11-162,535.002,555.002,520.002,555.002,514.3921,377
2023-11-152,530.002,565.002,525.002,555.002,514.3945,945
2023-11-142,495.002,515.002,465.002,515.002,475.0250,101
2023-11-132,525.002,525.002,440.002,500.002,460.2663,175
2023-11-102,560.002,560.002,435.002,505.002,465.1880,920
2023-11-092,595.002,595.002,510.002,520.002,479.9436,780
2023-11-082,620.002,620.002,540.002,595.002,553.7554,720
2023-11-072,590.002,625.002,550.002,605.002,563.5948,883
2023-11-062,580.002,625.002,530.002,605.002,563.5984,539
2023-11-032,560.002,610.002,540.002,605.002,563.5956,202
2023-11-022,500.002,565.002,500.002,560.002,519.3180,923
← NewerPage 12 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.