Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036710.KQ stock page

Simmtech Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,435.002,455.002,285.002,335.002,335.00504,663
2026-01-192,465.002,495.002,395.002,475.002,475.00185,384
2026-01-162,505.002,525.002,415.002,465.002,465.00280,597
2026-01-152,385.002,550.002,345.002,480.002,480.00561,689
2026-01-142,400.002,450.002,310.002,420.002,420.00175,110
2026-01-132,315.002,405.002,260.002,400.002,400.00325,738
2026-01-122,190.002,325.002,155.002,310.002,310.00388,946
2026-01-092,230.002,230.002,100.002,145.002,145.00417,605
2026-01-082,280.002,310.002,100.002,135.002,135.00532,303
2026-01-072,560.002,580.002,250.002,280.002,280.001,338,628
2026-01-062,730.002,730.002,480.002,560.002,560.00849,952
2026-01-052,940.002,940.002,700.002,740.002,740.00480,806
2026-01-022,705.002,810.002,635.002,785.002,785.00281,891
2025-12-302,725.002,725.002,640.002,720.002,720.00199,798
2025-12-292,635.002,825.002,635.002,720.002,720.00288,417
2025-12-262,630.002,655.002,590.002,630.002,620.00233,916
2025-12-242,680.002,730.002,575.002,605.002,595.102,357,414
2025-12-232,820.002,820.002,630.002,675.002,664.83378,219
2025-12-222,855.002,895.002,720.002,750.002,739.54265,640
2025-12-192,785.002,870.002,680.002,810.002,799.32293,698
2025-12-182,780.002,820.002,740.002,760.002,749.51159,591
2025-12-172,770.002,890.002,755.002,850.002,839.16234,913
2025-12-162,800.002,815.002,740.002,765.002,754.49176,257
2025-12-152,845.002,885.002,750.002,800.002,789.35739,114
2025-12-122,920.002,920.002,850.002,905.002,893.95274,934
2025-12-113,060.003,060.002,870.002,920.002,908.90632,723
2025-12-103,225.003,225.002,950.003,005.002,993.571,071,463
2025-12-092,995.003,360.002,720.003,225.003,212.743,997,313
2025-12-082,995.003,020.002,870.002,970.002,958.71286,593
2025-12-052,820.003,030.002,750.003,000.002,988.59538,765
2025-12-043,050.003,055.002,790.002,820.002,809.28904,170
2025-12-032,870.003,070.002,815.003,060.003,048.371,369,582
2025-12-022,885.002,920.002,710.002,775.002,764.45853,851
2025-12-013,015.003,020.002,860.002,900.002,888.97438,914
2025-11-283,010.003,065.002,905.002,980.002,968.67325,173
2025-11-273,055.003,075.002,950.003,000.002,988.59244,938
2025-11-263,055.003,075.002,930.003,005.002,993.57266,699
2025-11-253,115.003,125.002,955.003,025.003,013.50395,488
2025-11-243,020.003,070.002,890.003,030.003,018.48441,822
2025-11-213,010.003,130.002,825.002,975.002,963.69843,802
2025-11-203,480.003,580.003,215.003,275.003,262.55643,503
2025-11-193,250.003,570.003,050.003,390.003,377.111,066,663
2025-11-183,240.003,330.003,195.003,250.003,237.64582,585
2025-11-173,200.003,515.003,200.003,330.003,317.341,210,917
2025-11-143,300.003,300.003,100.003,165.003,152.97846,971
2025-11-133,475.003,485.003,350.003,435.003,421.94270,015
2025-11-123,385.003,500.003,275.003,405.003,392.05555,874
2025-11-113,475.003,575.003,155.003,395.003,382.09788,744
2025-11-103,600.003,700.003,100.003,385.003,372.133,143,557
2025-11-073,880.004,100.003,790.003,990.003,974.83948,463
2025-11-064,130.004,285.003,880.004,025.004,009.701,045,978
2025-11-053,780.004,110.003,545.004,050.004,034.601,709,307
2025-11-044,040.004,160.003,810.003,855.003,840.34782,023
2025-11-034,100.004,100.003,905.003,945.003,930.00875,391
2025-10-314,080.004,300.003,990.004,100.004,084.41855,185
2025-10-304,280.004,370.004,095.004,095.004,079.43834,541
2025-10-294,285.004,450.004,105.004,320.004,303.571,483,676
2025-10-284,380.004,495.004,020.004,120.004,104.331,141,973
2025-10-274,155.004,565.004,035.004,305.004,288.632,154,820
2025-10-244,065.004,185.003,860.004,090.004,074.451,552,179
← NewerPage 4 of 5 · 244 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.