Simmtech Holdings Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	4,395.00	4,580.00	4,360.00	4,430.00	4,239.16	910,148
2021-11-19	4,440.00	4,500.00	4,310.00	4,380.00	4,191.31	848,155
2021-11-18	4,555.00	4,555.00	4,325.00	4,470.00	4,277.43	1,332,858
2021-11-17	4,570.00	4,670.00	4,435.00	4,555.00	4,358.77	1,137,086
2021-11-16	4,555.00	4,980.00	4,415.00	4,600.00	4,401.83	2,775,759
2021-11-15	4,440.00	4,880.00	4,350.00	4,650.00	4,449.68	3,715,103
2021-11-12	4,205.00	4,420.00	4,130.00	4,310.00	4,124.33	2,489,940
2021-11-11	3,960.00	4,470.00	3,915.00	4,270.00	4,086.05	8,868,930
2021-11-10	3,955.00	4,075.00	3,930.00	3,990.00	3,818.11	3,429,902
2021-11-09	3,345.00	4,145.00	3,295.00	3,995.00	3,822.90	17,851,971
2021-11-08	3,125.00	3,410.00	3,100.00	3,355.00	3,210.47	2,571,275
2021-11-05	3,150.00	3,200.00	3,045.00	3,120.00	2,985.59	2,031,287
2021-11-04	2,980.00	3,035.00	2,950.00	2,970.00	2,842.05	263,435
2021-11-03	2,940.00	3,015.00	2,935.00	2,980.00	2,851.62	170,054
2021-11-02	2,900.00	2,960.00	2,900.00	2,945.00	2,818.13	106,460
2021-11-01	2,890.00	2,915.00	2,875.00	2,900.00	2,775.07	68,266
2021-10-29	2,960.00	2,980.00	2,890.00	2,890.00	2,765.50	99,559
2021-10-28	2,905.00	2,995.00	2,895.00	2,960.00	2,832.48	202,147
2021-10-27	2,945.00	2,945.00	2,875.00	2,900.00	2,775.07	131,414
2021-10-26	2,825.00	2,955.00	2,825.00	2,935.00	2,808.56	165,080
2021-10-25	2,840.00	2,840.00	2,785.00	2,830.00	2,708.09	49,053
2021-10-22	2,815.00	2,850.00	2,795.00	2,840.00	2,717.65	68,593
2021-10-21	2,855.00	2,875.00	2,805.00	2,815.00	2,693.73	54,804

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.