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
2023-05-042,850.002,875.002,790.002,815.002,770.25240,609
2023-05-032,880.002,955.002,865.002,935.002,888.35112,178
2023-05-022,900.002,920.002,870.002,905.002,858.8263,238
2023-04-282,935.002,935.002,855.002,900.002,853.9077,403
2023-04-272,885.002,900.002,840.002,900.002,853.9097,438
2023-04-262,820.002,900.002,760.002,885.002,839.14123,856
2023-04-252,850.002,855.002,790.002,830.002,785.02163,812
2023-04-242,900.002,905.002,820.002,850.002,804.70192,730
2023-04-212,890.002,950.002,850.002,920.002,873.58168,950
2023-04-203,005.003,020.002,885.002,915.002,868.66359,879
2023-04-192,985.003,035.002,965.002,995.002,947.39249,158
2023-04-183,005.003,015.002,955.003,000.002,952.31193,544
2023-04-173,050.003,075.002,985.003,005.002,957.23237,297
2023-04-143,150.003,150.003,070.003,075.003,026.12194,955
2023-04-133,170.003,170.003,095.003,100.003,050.72296,927
2023-04-123,195.003,210.003,130.003,175.003,124.53185,810
2023-04-113,080.003,215.003,080.003,190.003,139.29486,463
2023-04-103,145.003,250.003,060.003,070.003,021.20209,221
2023-04-073,095.003,210.003,075.003,145.003,095.01575,616
2023-04-063,090.003,095.003,000.003,060.003,011.36226,678
2023-04-053,070.003,150.003,065.003,135.003,085.17189,923
2023-04-043,125.003,145.003,075.003,100.003,050.72222,759
2023-04-033,200.003,205.003,105.003,135.003,085.17293,095
2023-03-313,340.003,390.003,150.003,200.003,149.13485,609
2023-03-303,225.003,530.003,200.003,300.003,247.542,589,397
2023-03-293,100.003,160.003,045.003,130.003,080.25249,237
2023-03-283,025.003,085.002,970.003,075.003,026.12122,339
2023-03-273,105.003,105.002,980.003,025.002,976.92210,796
2023-03-242,875.003,145.002,870.003,110.003,060.56621,200
2023-03-232,850.002,855.002,810.002,850.002,804.70182,937
2023-03-222,880.002,880.002,800.002,855.002,809.62155,012
2023-03-212,920.002,935.002,805.002,860.002,814.54186,535
2023-03-203,000.003,030.002,905.002,925.002,878.51214,640
2023-03-172,915.003,045.002,915.003,000.002,952.31279,277
2023-03-162,770.002,905.002,760.002,875.002,829.30154,628
2023-03-152,880.002,900.002,830.002,830.002,785.02396,451
2023-03-143,065.003,065.002,790.002,810.002,765.33830,057
2023-03-133,120.003,130.002,980.003,105.003,055.64371,625
2023-03-103,410.003,470.003,140.003,140.003,090.09861,970
2023-03-093,420.003,495.003,375.003,390.003,336.11513,238
2023-03-083,515.003,515.003,410.003,410.003,355.80131,007
2023-03-073,600.003,620.003,485.003,520.003,464.05197,651
2023-03-063,450.003,640.003,420.003,630.003,572.30385,279
2023-03-033,390.003,455.003,385.003,440.003,385.3298,133
2023-03-023,435.003,465.003,370.003,385.003,331.19104,822
2023-02-283,380.003,455.003,375.003,435.003,380.4080,080
2023-02-273,435.003,435.003,360.003,370.003,316.43157,221
2023-02-243,495.003,540.003,460.003,480.003,424.68110,205
2023-02-233,455.003,565.003,410.003,495.003,439.44225,470
2023-02-223,490.003,520.003,400.003,445.003,390.24119,419
2023-02-213,510.003,530.003,450.003,530.003,473.89145,828
2023-02-203,415.003,525.003,365.003,480.003,424.68134,506
2023-02-173,475.003,485.003,400.003,445.003,390.24140,179
2023-02-163,455.003,530.003,445.003,495.003,439.44105,417
2023-02-153,550.003,550.003,425.003,455.003,400.08211,435
2023-02-143,390.003,545.003,390.003,500.003,444.37290,949
2023-02-133,390.003,390.003,345.003,385.003,331.19107,867
2023-02-103,435.003,450.003,380.003,400.003,345.95146,098
2023-02-093,485.003,485.003,430.003,470.003,414.8496,640
2023-02-083,475.003,530.003,415.003,490.003,434.52269,657
← NewerPage 15 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.