See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← 036710.KQ stock page

Simmtech Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,110.004,230.004,110.004,195.004,060.53303,541
2022-08-114,250.004,275.004,115.004,145.004,012.13434,775
2022-08-104,290.004,300.004,145.004,150.004,016.97558,792
2022-08-094,520.004,520.004,340.004,395.004,254.12527,646
2022-08-084,820.004,825.004,515.004,530.004,384.791,454,717
2022-08-054,480.004,530.004,435.004,520.004,375.11747,599
2022-08-044,435.004,595.004,415.004,485.004,341.231,171,808
2022-08-034,485.004,490.004,395.004,420.004,278.32659,013
2022-08-024,635.004,970.004,480.004,520.004,375.114,738,584
2022-08-014,670.005,020.004,380.004,450.004,307.369,091,607
2022-07-293,910.004,050.003,905.003,980.003,852.42792,373
2022-07-283,920.003,935.003,860.003,870.003,745.95117,342
2022-07-273,800.003,880.003,780.003,870.003,745.95133,114
2022-07-263,830.003,850.003,795.003,800.003,678.1979,842
2022-07-253,810.003,850.003,790.003,825.003,702.3982,258
2022-07-223,930.003,970.003,790.003,830.003,707.23335,966
2022-07-213,880.003,920.003,845.003,910.003,784.66233,049
2022-07-203,960.003,960.003,835.003,855.003,731.43222,695
2022-07-193,860.003,860.003,770.003,840.003,716.91127,607
2022-07-183,800.003,895.003,790.003,860.003,736.27168,569
2022-07-153,725.003,785.003,660.003,700.003,581.40101,028
2022-07-143,720.003,775.003,670.003,720.003,600.76122,018
2022-07-133,710.003,770.003,680.003,745.003,624.95108,154
2022-07-123,815.003,860.003,665.003,715.003,595.92121,503
2022-07-113,900.003,935.003,810.003,855.003,731.43124,729
2022-07-083,885.003,940.003,840.003,840.003,716.91111,856
2022-07-073,745.003,860.003,745.003,840.003,716.91118,561
2022-07-063,760.003,825.003,700.003,700.003,581.4085,349
2022-07-053,680.003,830.003,655.003,780.003,658.83179,561
2022-07-043,800.003,840.003,575.003,640.003,523.32181,232
2022-07-013,855.003,990.003,780.003,800.003,678.19104,838
2022-06-304,020.004,020.003,855.003,855.003,731.43123,569
2022-06-293,960.004,015.003,880.004,000.003,871.78165,442
2022-06-284,080.004,080.003,975.004,020.003,891.14122,449
2022-06-273,945.004,025.003,875.004,015.003,886.30161,293
2022-06-243,670.003,905.003,670.003,905.003,779.83261,120
2022-06-233,755.003,855.003,620.003,680.003,562.04294,239
2022-06-224,095.004,095.003,750.003,750.003,629.79272,856
2022-06-214,000.004,075.003,965.004,050.003,920.18160,703
2022-06-204,300.004,300.003,920.003,990.003,862.10285,686
2022-06-174,175.004,250.004,125.004,195.004,060.53323,237
2022-06-164,480.004,480.004,300.004,300.004,162.16145,010
2022-06-154,365.004,475.004,235.004,315.004,176.68257,959
2022-06-144,250.004,450.004,250.004,410.004,268.64329,003
2022-06-134,610.004,675.004,410.004,410.004,268.64324,282
2022-06-104,895.004,895.004,760.004,770.004,617.10150,686
2022-06-094,985.004,985.004,865.004,905.004,747.77141,872
2022-06-084,975.005,010.004,920.004,985.004,825.21110,607
2022-06-074,930.005,050.004,910.004,975.004,815.53226,268
2022-06-035,220.005,260.004,980.005,020.004,859.08455,691
2022-06-025,340.005,340.005,170.005,220.005,052.67207,153
2022-05-315,390.005,400.005,270.005,330.005,159.15101,347
2022-05-305,310.005,400.005,300.005,330.005,159.1571,113
2022-05-275,400.005,440.005,250.005,270.005,101.07134,173
2022-05-265,260.005,470.005,260.005,320.005,149.47305,036
2022-05-255,210.005,330.005,180.005,250.005,081.71159,769
2022-05-245,360.005,390.005,190.005,190.005,023.63174,862
2022-05-235,370.005,410.005,320.005,380.005,207.54109,032
2022-05-205,430.005,470.005,320.005,390.005,217.22296,639
2022-05-195,300.005,450.005,280.005,420.005,246.26167,309
← NewerPage 18 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.