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
2022-11-103,500.003,560.003,420.003,425.003,315.21276,792
2022-11-093,570.003,610.003,545.003,560.003,445.88190,575
2022-11-083,460.003,610.003,460.003,560.003,445.88524,371
2022-11-073,590.003,650.003,420.003,445.003,334.57599,726
2022-11-043,550.003,585.003,375.003,445.003,334.57329,211
2022-11-033,440.003,590.003,405.003,590.003,474.92172,966
2022-11-023,490.003,520.003,445.003,490.003,378.13170,380
2022-11-013,510.003,545.003,480.003,530.003,416.85163,548
2022-10-313,405.003,520.003,380.003,505.003,392.65326,217
2022-10-283,425.003,425.003,305.003,345.003,237.78196,321
2022-10-273,315.003,430.003,310.003,430.003,320.05155,171
2022-10-263,365.003,400.003,310.003,310.003,203.90146,512
2022-10-253,315.003,420.003,295.003,365.003,257.13176,632
2022-10-243,275.003,350.003,250.003,315.003,208.74212,553
2022-10-213,155.003,210.003,150.003,190.003,087.7484,414
2022-10-203,200.003,240.003,135.003,185.003,082.9094,903
2022-10-193,230.003,315.003,195.003,200.003,097.42209,578
2022-10-183,200.003,230.003,140.003,230.003,126.46194,843
2022-10-173,080.003,155.003,060.003,135.003,034.51152,713
2022-10-143,170.003,175.003,120.003,140.003,039.35144,017
2022-10-133,085.003,140.003,015.003,055.002,957.07145,372
2022-10-123,070.003,170.003,065.003,130.003,029.67169,916
2022-10-113,150.003,185.003,080.003,085.002,986.11295,119
2022-10-073,060.003,460.003,025.003,295.003,189.38997,703
2022-10-062,995.003,105.002,975.003,055.002,957.07254,661
2022-10-053,060.003,100.002,930.002,975.002,879.64193,883
2022-10-042,945.003,015.002,940.003,010.002,913.51213,501
2022-09-302,860.002,945.002,805.002,870.002,778.00118,747
2022-09-292,980.003,080.002,905.002,935.002,840.92259,067
2022-09-283,020.003,105.002,850.002,900.002,807.04387,506
2022-09-273,015.003,110.002,975.003,065.002,966.75238,597
2022-09-263,155.003,200.003,050.003,070.002,971.59323,121
2022-09-233,370.003,395.003,250.003,270.003,165.18248,073
2022-09-223,415.003,465.003,325.003,405.003,295.85168,139
2022-09-213,495.003,535.003,435.003,490.003,378.13132,269
2022-09-203,600.003,620.003,525.003,550.003,436.20112,487
2022-09-193,655.003,670.003,540.003,540.003,426.53177,403
2022-09-163,635.003,690.003,600.003,605.003,489.4499,592
2022-09-153,720.003,765.003,640.003,640.003,523.32161,275
2022-09-143,700.003,760.003,635.003,710.003,591.08139,964
2022-09-133,680.003,830.003,680.003,825.003,702.39200,566
2022-09-083,650.003,700.003,610.003,640.003,523.32126,510
2022-09-073,695.003,695.003,580.003,610.003,494.28115,348
2022-09-063,615.003,705.003,615.003,700.003,581.40167,868
2022-09-053,765.003,810.003,655.003,655.003,537.84304,740
2022-09-023,875.003,880.003,795.003,850.003,726.59108,537
2022-09-013,885.003,960.003,850.003,850.003,726.59181,798
2022-08-313,830.003,970.003,810.003,925.003,799.18158,144
2022-08-303,805.003,875.003,795.003,860.003,736.27137,181
2022-08-293,835.003,875.003,615.003,800.003,678.19260,548
2022-08-263,985.004,105.003,960.004,010.003,881.46275,175
2022-08-253,895.003,965.003,865.003,950.003,823.38256,399
2022-08-243,920.004,015.003,865.003,890.003,765.31188,604
2022-08-233,920.004,000.003,915.003,945.003,818.54273,000
2022-08-224,110.004,120.004,005.004,030.003,900.82262,807
2022-08-194,260.004,280.004,150.004,170.004,036.33282,746
2022-08-184,170.004,250.004,145.004,240.004,104.09225,204
2022-08-174,280.004,300.004,190.004,190.004,055.69292,503
2022-08-164,230.004,355.004,220.004,280.004,142.80527,839
2022-08-124,110.004,230.004,110.004,195.004,060.53303,541
← NewerPage 17 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.