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
2023-08-013,135.003,135.003,035.003,090.003,040.88130,808
2023-07-313,200.003,200.003,100.003,105.003,055.6497,615
2023-07-283,160.003,165.003,070.003,150.003,099.93102,584
2023-07-273,030.003,170.002,985.003,150.003,099.93224,787
2023-07-263,070.003,100.002,945.003,000.002,952.31287,149
2023-07-253,130.003,205.003,030.003,030.002,981.84181,245
2023-07-243,245.003,245.003,105.003,165.003,114.69191,580
2023-07-213,285.003,285.003,150.003,245.003,193.42189,719
2023-07-203,255.003,340.003,180.003,300.003,247.54202,981
2023-07-193,380.003,380.003,175.003,320.003,267.23443,336
2023-07-183,385.003,415.003,265.003,360.003,306.59617,940
2023-07-173,250.003,360.003,195.003,350.003,296.75775,446
2023-07-142,965.003,260.002,965.003,250.003,198.341,672,432
2023-07-132,935.002,995.002,935.002,960.002,912.95149,141
2023-07-122,900.002,935.002,880.002,930.002,883.4369,958
2023-07-112,910.002,930.002,870.002,900.002,853.9067,514
2023-07-102,920.002,960.002,870.002,895.002,848.9890,144
2023-07-072,925.002,960.002,850.002,960.002,912.9599,641
2023-07-063,000.003,045.002,905.002,950.002,903.11152,355
2023-07-053,035.003,075.002,995.003,025.002,976.92117,338
2023-07-042,995.003,060.002,995.003,050.003,001.5285,542
2023-07-032,995.003,060.002,995.003,020.002,971.99157,626
2023-06-302,995.002,995.002,925.002,980.002,932.6367,906
2023-06-292,955.003,040.002,940.003,010.002,962.15150,899
2023-06-282,975.003,000.002,930.002,980.002,932.6367,294
2023-06-272,940.002,965.002,910.002,965.002,917.8775,806
2023-06-262,950.002,975.002,900.002,970.002,922.7968,396
2023-06-233,000.003,035.002,915.002,945.002,898.19118,766
2023-06-222,980.003,050.002,970.002,970.002,922.79127,529
2023-06-213,105.003,105.002,990.003,015.002,967.07127,563
2023-06-203,085.003,085.002,980.003,065.003,016.28257,270
2023-06-193,110.003,135.003,055.003,085.003,035.96185,224
2023-06-163,140.003,175.003,080.003,080.003,031.04309,984
2023-06-152,935.003,170.002,935.003,140.003,090.091,197,724
2023-06-142,970.002,970.002,890.002,940.002,893.27124,529
2023-06-132,945.003,005.002,945.002,970.002,922.7965,865
2023-06-122,985.002,985.002,925.002,945.002,898.1931,922
2023-06-092,955.002,975.002,920.002,965.002,917.8776,205
2023-06-082,970.002,970.002,900.002,915.002,868.6679,799
2023-06-072,960.002,990.002,940.002,965.002,917.8769,013
2023-06-053,035.003,035.002,955.002,975.002,927.7179,985
2023-06-023,015.003,020.002,970.002,995.002,947.39116,341
2023-06-012,965.003,000.002,925.002,995.002,947.3983,370
2023-05-313,045.003,070.002,970.002,980.002,932.63235,948
2023-05-303,000.003,055.002,990.003,025.002,976.92283,780
2023-05-263,030.003,045.002,950.002,980.002,932.63163,261
2023-05-252,985.003,065.002,945.002,985.002,937.55275,973
2023-05-242,935.002,955.002,900.002,935.002,888.3563,890
2023-05-233,000.003,000.002,920.002,950.002,903.11149,379
2023-05-222,960.003,015.002,925.002,970.002,922.79147,207
2023-05-192,810.002,975.002,810.002,970.002,922.79321,790
2023-05-182,755.002,815.002,735.002,805.002,760.41113,189
2023-05-172,710.002,740.002,705.002,725.002,681.6894,914
2023-05-162,770.002,805.002,700.002,740.002,696.45113,047
2023-05-152,825.002,835.002,725.002,765.002,721.05153,086
2023-05-122,870.002,870.002,795.002,835.002,789.9474,395
2023-05-112,815.002,885.002,815.002,850.002,804.7063,542
2023-05-102,790.002,815.002,780.002,815.002,770.2554,554
2023-05-092,785.002,815.002,760.002,790.002,745.65159,478
2023-05-082,830.002,865.002,810.002,835.002,789.94119,698
← NewerPage 14 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.