Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,470.00 | 5,680.00 | 5,420.00 | 5,440.00 | 5,265.62 | 497,865 |
| 2022-05-17 | 5,270.00 | 5,460.00 | 5,270.00 | 5,360.00 | 5,188.18 | 291,106 |
| 2022-05-16 | 5,390.00 | 5,420.00 | 5,230.00 | 5,260.00 | 5,091.39 | 170,212 |
| 2022-05-13 | 5,100.00 | 5,330.00 | 5,080.00 | 5,280.00 | 5,110.75 | 270,798 |
| 2022-05-12 | 5,170.00 | 5,280.00 | 4,990.00 | 5,040.00 | 4,878.44 | 199,714 |
| 2022-05-11 | 5,290.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,042.99 | 211,049 |
| 2022-05-10 | 4,900.00 | 5,330.00 | 4,885.00 | 5,250.00 | 5,081.71 | 528,145 |
| 2022-05-09 | 5,310.00 | 5,390.00 | 5,050.00 | 5,050.00 | 4,888.12 | 526,986 |
| 2022-05-06 | 5,400.00 | 5,540.00 | 5,340.00 | 5,390.00 | 5,217.22 | 383,999 |
| 2022-05-04 | 5,970.00 | 6,140.00 | 5,490.00 | 5,490.00 | 5,314.02 | 1,759,836 |
| 2022-05-03 | 5,610.00 | 5,930.00 | 5,580.00 | 5,920.00 | 5,730.23 | 1,246,809 |
| 2022-05-02 | 5,440.00 | 5,590.00 | 5,370.00 | 5,570.00 | 5,391.45 | 180,855 |
| 2022-04-29 | 5,460.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,294.66 | 115,456 |
| 2022-04-28 | 5,610.00 | 5,610.00 | 5,380.00 | 5,420.00 | 5,246.26 | 389,608 |
| 2022-04-27 | 5,400.00 | 5,580.00 | 5,350.00 | 5,570.00 | 5,391.45 | 221,885 |
| 2022-04-26 | 5,560.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,401.13 | 163,752 |
| 2022-04-25 | 5,620.00 | 5,660.00 | 5,530.00 | 5,550.00 | 5,372.09 | 346,405 |
| 2022-04-22 | 5,670.00 | 5,780.00 | 5,620.00 | 5,750.00 | 5,565.68 | 248,695 |
| 2022-04-21 | 5,800.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,546.32 | 243,234 |
| 2022-04-20 | 5,600.00 | 5,830.00 | 5,570.00 | 5,760.00 | 5,575.36 | 484,908 |
| 2022-04-19 | 5,550.00 | 5,760.00 | 5,540.00 | 5,600.00 | 5,420.49 | 312,334 |
| 2022-04-18 | 5,600.00 | 5,700.00 | 5,470.00 | 5,550.00 | 5,372.09 | 203,889 |
| 2022-04-15 | 5,400.00 | 5,660.00 | 5,400.00 | 5,610.00 | 5,430.17 | 287,576 |
| 2022-04-14 | 5,600.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,323.70 | 179,578 |
| 2022-04-13 | 5,500.00 | 5,510.00 | 5,350.00 | 5,500.00 | 5,323.70 | 337,071 |
| 2022-04-12 | 5,460.00 | 5,590.00 | 5,400.00 | 5,440.00 | 5,265.62 | 253,349 |
| 2022-04-11 | 5,640.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,352.74 | 257,077 |
| 2022-04-08 | 5,820.00 | 5,840.00 | 5,570.00 | 5,660.00 | 5,478.57 | 402,670 |
| 2022-04-07 | 5,570.00 | 6,080.00 | 5,530.00 | 5,770.00 | 5,585.04 | 1,422,932 |
| 2022-04-06 | 5,530.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,420.49 | 340,090 |
| 2022-04-05 | 5,550.00 | 5,660.00 | 5,460.00 | 5,490.00 | 5,314.02 | 268,104 |
| 2022-04-04 | 5,550.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,362.42 | 252,189 |
| 2022-04-01 | 5,720.00 | 5,730.00 | 5,530.00 | 5,530.00 | 5,352.74 | 424,094 |
| 2022-03-31 | 5,800.00 | 5,840.00 | 5,680.00 | 5,740.00 | 5,556.00 | 328,699 |
| 2022-03-30 | 5,960.00 | 5,970.00 | 5,750.00 | 5,830.00 | 5,643.12 | 336,513 |
| 2022-03-29 | 6,050.00 | 6,070.00 | 5,690.00 | 5,780.00 | 5,594.72 | 876,391 |
| 2022-03-28 | 6,010.00 | 6,090.00 | 5,930.00 | 6,020.00 | 5,827.03 | 396,281 |
| 2022-03-25 | 6,010.00 | 6,120.00 | 5,830.00 | 6,020.00 | 5,827.03 | 1,251,075 |
| 2022-03-24 | 5,830.00 | 6,050.00 | 5,770.00 | 5,900.00 | 5,710.88 | 794,834 |
| 2022-03-23 | 5,870.00 | 5,970.00 | 5,760.00 | 5,880.00 | 5,691.52 | 887,228 |
| 2022-03-22 | 5,240.00 | 5,960.00 | 5,230.00 | 5,900.00 | 5,710.88 | 4,505,620 |
| 2022-03-21 | 5,370.00 | 5,380.00 | 5,230.00 | 5,260.00 | 5,091.39 | 480,789 |
| 2022-03-18 | 5,120.00 | 5,360.00 | 5,040.00 | 5,300.00 | 5,130.11 | 759,223 |
| 2022-03-17 | 5,200.00 | 5,270.00 | 5,090.00 | 5,120.00 | 4,955.88 | 409,748 |
| 2022-03-16 | 5,020.00 | 5,140.00 | 4,980.00 | 5,050.00 | 4,888.12 | 432,854 |
| 2022-03-15 | 4,950.00 | 5,030.00 | 4,825.00 | 4,925.00 | 4,767.13 | 282,866 |
| 2022-03-14 | 5,120.00 | 5,130.00 | 4,885.00 | 4,950.00 | 4,791.33 | 617,270 |
| 2022-03-11 | 5,110.00 | 5,160.00 | 5,040.00 | 5,150.00 | 4,984.92 | 250,683 |
| 2022-03-10 | 5,200.00 | 5,280.00 | 5,060.00 | 5,110.00 | 4,946.20 | 377,054 |
| 2022-03-08 | 5,060.00 | 5,250.00 | 5,020.00 | 5,050.00 | 4,888.12 | 745,886 |
| 2022-03-07 | 5,540.00 | 5,680.00 | 5,080.00 | 5,200.00 | 5,033.31 | 1,780,989 |
| 2022-03-04 | 5,870.00 | 5,870.00 | 5,660.00 | 5,770.00 | 5,585.04 | 376,006 |
| 2022-03-03 | 5,910.00 | 6,050.00 | 5,810.00 | 5,890.00 | 5,701.20 | 679,803 |
| 2022-03-02 | 5,790.00 | 5,940.00 | 5,720.00 | 5,810.00 | 5,623.76 | 514,856 |
| 2022-02-28 | 5,860.00 | 6,060.00 | 5,820.00 | 5,820.00 | 5,633.44 | 909,522 |
| 2022-02-25 | 5,660.00 | 6,220.00 | 5,530.00 | 5,900.00 | 5,710.88 | 7,160,511 |
| 2022-02-24 | 5,360.00 | 5,520.00 | 5,160.00 | 5,240.00 | 5,072.03 | 707,446 |
| 2022-02-23 | 5,200.00 | 5,420.00 | 5,150.00 | 5,380.00 | 5,207.54 | 523,585 |
| 2022-02-22 | 5,080.00 | 5,310.00 | 5,070.00 | 5,180.00 | 5,013.95 | 379,686 |
| 2022-02-21 | 5,160.00 | 5,330.00 | 5,100.00 | 5,230.00 | 5,062.35 | 330,258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.