Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,390.00 | 4,425.00 | 4,200.00 | 4,220.00 | 4,038.20 | 890,943 |
| 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 |
| 2021-10-20 | 2,870.00 | 2,885.00 | 2,840.00 | 2,850.00 | 2,727.22 | 59,636 |
| 2021-10-19 | 2,845.00 | 2,865.00 | 2,820.00 | 2,845.00 | 2,722.44 | 59,454 |
| 2021-10-18 | 2,875.00 | 2,875.00 | 2,785.00 | 2,825.00 | 2,703.30 | 78,985 |
| 2021-10-15 | 2,870.00 | 2,885.00 | 2,820.00 | 2,850.00 | 2,727.22 | 75,430 |
| 2021-10-14 | 2,770.00 | 2,840.00 | 2,760.00 | 2,835.00 | 2,712.87 | 101,715 |
← NewerPage 21 of 21 · 1,229 trading days
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.