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
2023-02-073,350.003,445.003,315.003,430.003,375.48135,781
2023-02-063,385.003,385.003,300.003,350.003,296.75121,827
2023-02-033,410.003,445.003,390.003,405.003,350.8878,687
2023-02-023,410.003,510.003,410.003,420.003,365.64160,564
2023-02-013,370.003,395.003,340.003,375.003,321.3593,966
2023-01-313,350.003,395.003,315.003,350.003,296.7571,329
2023-01-303,395.003,415.003,355.003,355.003,301.6780,339
2023-01-273,440.003,440.003,355.003,375.003,321.35126,624
2023-01-263,455.003,455.003,380.003,420.003,365.64111,738
2023-01-253,380.003,455.003,355.003,430.003,375.48317,194
2023-01-203,235.003,555.003,235.003,335.003,281.99963,065
2023-01-193,140.003,280.003,135.003,260.003,208.18141,045
2023-01-183,155.003,230.003,125.003,170.003,119.61107,705
2023-01-173,180.003,215.003,170.003,175.003,124.5376,786
2023-01-163,205.003,240.003,165.003,190.003,139.29106,985
2023-01-133,215.003,265.003,210.003,235.003,183.5887,801
2023-01-123,280.003,280.003,190.003,240.003,188.50113,633
2023-01-113,225.003,280.003,165.003,220.003,168.82105,016
2023-01-103,145.003,195.003,115.003,165.003,114.6992,576
2023-01-093,080.003,155.003,080.003,135.003,085.17197,023
2023-01-062,845.003,085.002,840.003,060.003,011.36327,024
2023-01-053,000.003,000.002,855.002,930.002,883.4381,620
2023-01-042,845.002,965.002,810.002,955.002,908.03126,438
2023-01-032,670.002,880.002,650.002,870.002,824.38256,076
2023-01-022,820.002,860.002,715.002,740.002,696.45139,004
2022-12-292,950.002,950.002,830.002,840.002,794.86134,521
2022-12-283,035.003,045.002,925.002,960.002,912.95156,064
2022-12-273,025.003,075.003,000.003,045.002,947.39114,048
2022-12-262,995.003,035.002,965.003,020.002,923.19174,005
2022-12-233,125.003,135.002,990.002,990.002,894.16262,527
2022-12-223,200.003,205.003,170.003,175.003,073.2353,671
2022-12-213,190.003,240.003,165.003,165.003,063.5566,847
2022-12-203,255.003,275.003,145.003,190.003,087.74132,032
2022-12-193,325.003,325.003,255.003,300.003,194.2282,251
2022-12-163,335.003,360.003,280.003,345.003,237.7876,756
2022-12-153,410.003,480.003,375.003,405.003,295.85107,745
2022-12-143,345.003,470.003,345.003,435.003,324.89119,293
2022-12-133,370.003,390.003,315.003,360.003,252.3076,090
2022-12-123,410.003,410.003,305.003,380.003,271.6569,293
2022-12-093,370.003,435.003,350.003,410.003,300.6994,323
2022-12-083,385.003,440.003,290.003,365.003,257.13111,415
2022-12-073,335.003,440.003,320.003,415.003,305.5385,241
2022-12-063,460.003,460.003,390.003,410.003,300.6983,474
2022-12-053,465.003,515.003,435.003,465.003,353.9392,940
2022-12-023,530.003,530.003,475.003,495.003,382.9774,530
2022-12-013,530.003,570.003,500.003,530.003,416.85222,789
2022-11-303,475.003,480.003,420.003,460.003,349.0976,462
2022-11-293,405.003,480.003,390.003,475.003,363.6162,572
2022-11-283,475.003,475.003,390.003,440.003,329.7399,614
2022-11-253,555.003,555.003,450.003,490.003,378.1374,985
2022-11-243,420.003,525.003,420.003,525.003,412.01226,784
2022-11-233,380.003,410.003,355.003,400.003,291.0188,701
2022-11-223,380.003,390.003,320.003,350.003,242.62114,301
2022-11-213,525.003,545.003,300.003,380.003,271.65251,905
2022-11-183,560.003,610.003,500.003,550.003,436.20176,998
2022-11-173,615.003,615.003,545.003,595.003,479.76151,395
2022-11-163,600.003,660.003,560.003,595.003,479.76301,652
2022-11-153,525.003,600.003,480.003,570.003,455.56307,013
2022-11-143,605.003,625.003,460.003,495.003,382.97320,261
2022-11-113,570.003,625.003,545.003,590.003,474.92400,617
← NewerPage 16 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.