Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,010.00 | 5,270.00 | 4,980.00 | 5,250.00 | 5,081.71 | 655,771 |
| 2022-02-17 | 4,820.00 | 5,300.00 | 4,760.00 | 5,100.00 | 4,936.52 | 1,484,258 |
| 2022-02-16 | 4,700.00 | 4,845.00 | 4,650.00 | 4,820.00 | 4,665.49 | 345,002 |
| 2022-02-15 | 4,750.00 | 4,790.00 | 4,420.00 | 4,505.00 | 4,360.59 | 855,938 |
| 2022-02-14 | 4,850.00 | 4,935.00 | 4,640.00 | 4,695.00 | 4,544.50 | 793,039 |
| 2022-02-11 | 5,150.00 | 5,180.00 | 5,000.00 | 5,000.00 | 4,839.72 | 372,055 |
| 2022-02-10 | 5,170.00 | 5,370.00 | 5,140.00 | 5,270.00 | 5,101.07 | 478,656 |
| 2022-02-09 | 5,090.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,013.95 | 377,064 |
| 2022-02-08 | 5,100.00 | 5,180.00 | 4,995.00 | 5,090.00 | 4,926.84 | 275,506 |
| 2022-02-07 | 5,210.00 | 5,210.00 | 5,020.00 | 5,070.00 | 4,907.48 | 276,864 |
| 2022-02-04 | 4,975.00 | 5,310.00 | 4,975.00 | 5,170.00 | 5,004.28 | 554,713 |
| 2022-02-03 | 5,230.00 | 5,250.00 | 5,000.00 | 5,000.00 | 4,839.72 | 384,238 |
| 2022-01-28 | 4,715.00 | 5,170.00 | 4,590.00 | 5,110.00 | 4,946.20 | 769,253 |
| 2022-01-27 | 4,780.00 | 4,870.00 | 4,570.00 | 4,745.00 | 4,592.90 | 451,042 |
| 2022-01-26 | 4,910.00 | 4,965.00 | 4,755.00 | 4,780.00 | 4,626.78 | 427,555 |
| 2022-01-25 | 4,960.00 | 5,050.00 | 4,775.00 | 4,970.00 | 4,810.69 | 694,989 |
| 2022-01-24 | 4,900.00 | 5,340.00 | 4,800.00 | 4,920.00 | 4,762.29 | 3,570,926 |
| 2022-01-21 | 5,060.00 | 5,060.00 | 4,660.00 | 4,785.00 | 4,631.62 | 845,510 |
| 2022-01-20 | 4,980.00 | 5,150.00 | 4,955.00 | 5,090.00 | 4,926.84 | 220,305 |
| 2022-01-19 | 5,010.00 | 5,130.00 | 4,985.00 | 5,000.00 | 4,839.72 | 314,830 |
| 2022-01-18 | 5,050.00 | 5,410.00 | 5,040.00 | 5,100.00 | 4,936.52 | 942,292 |
| 2022-01-17 | 5,130.00 | 5,140.00 | 4,975.00 | 5,070.00 | 4,907.48 | 292,109 |
| 2022-01-14 | 5,060.00 | 5,220.00 | 4,995.00 | 5,170.00 | 5,004.28 | 381,068 |
| 2022-01-13 | 5,300.00 | 5,330.00 | 5,060.00 | 5,120.00 | 4,955.88 | 525,570 |
| 2022-01-12 | 5,320.00 | 5,460.00 | 5,230.00 | 5,260.00 | 5,091.39 | 370,759 |
| 2022-01-11 | 5,480.00 | 5,490.00 | 5,210.00 | 5,250.00 | 5,081.71 | 528,764 |
| 2022-01-10 | 5,450.00 | 5,560.00 | 5,280.00 | 5,530.00 | 5,352.74 | 562,689 |
| 2022-01-07 | 5,330.00 | 5,590.00 | 5,330.00 | 5,470.00 | 5,294.66 | 1,051,803 |
| 2022-01-06 | 5,310.00 | 5,470.00 | 5,150.00 | 5,340.00 | 5,168.83 | 1,197,608 |
| 2022-01-05 | 5,820.00 | 5,930.00 | 5,420.00 | 5,550.00 | 5,372.09 | 1,685,995 |
| 2022-01-04 | 5,840.00 | 5,980.00 | 5,770.00 | 5,890.00 | 5,701.20 | 2,349,608 |
| 2022-01-03 | 4,810.00 | 6,060.00 | 4,775.00 | 5,840.00 | 5,652.80 | 9,420,746 |
| 2021-12-30 | 4,650.00 | 4,950.00 | 4,620.00 | 4,755.00 | 4,602.58 | 1,555,156 |
| 2021-12-29 | 4,400.00 | 4,775.00 | 4,380.00 | 4,645.00 | 4,496.10 | 1,764,133 |
| 2021-12-28 | 4,320.00 | 4,465.00 | 4,205.00 | 4,390.00 | 4,200.88 | 749,050 |
| 2021-12-27 | 4,330.00 | 4,420.00 | 4,285.00 | 4,320.00 | 4,133.90 | 520,728 |
| 2021-12-24 | 4,475.00 | 4,485.00 | 4,300.00 | 4,320.00 | 4,133.90 | 719,192 |
| 2021-12-23 | 4,170.00 | 4,515.00 | 4,170.00 | 4,450.00 | 4,258.30 | 2,456,076 |
| 2021-12-22 | 4,250.00 | 4,295.00 | 4,130.00 | 4,155.00 | 3,976.00 | 459,672 |
| 2021-12-21 | 4,205.00 | 4,230.00 | 4,040.00 | 4,225.00 | 4,042.99 | 380,473 |
| 2021-12-20 | 4,160.00 | 4,265.00 | 4,095.00 | 4,175.00 | 3,995.14 | 306,635 |
| 2021-12-17 | 4,195.00 | 4,300.00 | 4,155.00 | 4,175.00 | 3,995.14 | 330,089 |
| 2021-12-16 | 4,160.00 | 4,320.00 | 4,120.00 | 4,250.00 | 4,066.91 | 598,223 |
| 2021-12-15 | 4,230.00 | 4,320.00 | 4,095.00 | 4,120.00 | 3,942.51 | 552,307 |
| 2021-12-14 | 4,135.00 | 4,240.00 | 4,095.00 | 4,215.00 | 4,033.42 | 476,146 |
| 2021-12-13 | 4,065.00 | 4,200.00 | 4,065.00 | 4,135.00 | 3,956.87 | 348,933 |
| 2021-12-10 | 4,060.00 | 4,140.00 | 3,990.00 | 4,055.00 | 3,880.31 | 311,211 |
| 2021-12-09 | 4,080.00 | 4,155.00 | 4,035.00 | 4,120.00 | 3,942.51 | 214,438 |
| 2021-12-08 | 4,190.00 | 4,205.00 | 3,930.00 | 4,080.00 | 3,904.24 | 506,117 |
| 2021-12-07 | 4,280.00 | 4,295.00 | 4,040.00 | 4,105.00 | 3,928.16 | 557,746 |
| 2021-12-06 | 3,940.00 | 4,250.00 | 3,910.00 | 4,250.00 | 4,066.91 | 629,026 |
| 2021-12-03 | 4,110.00 | 4,110.00 | 3,850.00 | 3,985.00 | 3,813.33 | 380,157 |
| 2021-12-02 | 3,980.00 | 4,110.00 | 3,930.00 | 4,045.00 | 3,870.74 | 350,651 |
| 2021-12-01 | 3,820.00 | 4,085.00 | 3,810.00 | 4,050.00 | 3,875.53 | 517,605 |
| 2021-11-30 | 4,120.00 | 4,165.00 | 3,800.00 | 3,860.00 | 3,693.71 | 819,494 |
| 2021-11-29 | 3,900.00 | 4,155.00 | 3,705.00 | 4,120.00 | 3,942.51 | 623,999 |
| 2021-11-26 | 4,265.00 | 4,275.00 | 4,055.00 | 4,055.00 | 3,880.31 | 581,041 |
| 2021-11-25 | 4,215.00 | 4,415.00 | 4,210.00 | 4,260.00 | 4,076.48 | 796,327 |
| 2021-11-24 | 4,220.00 | 4,325.00 | 4,055.00 | 4,255.00 | 4,071.70 | 832,495 |
| 2021-11-23 | 4,390.00 | 4,425.00 | 4,200.00 | 4,220.00 | 4,038.20 | 890,943 |
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.