Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3,630.00 | 4,150.00 | 3,545.00 | 3,985.00 | 3,969.85 | 1,965,723 |
| 2025-10-22 | 3,720.00 | 3,730.00 | 3,520.00 | 3,690.00 | 3,675.97 | 676,661 |
| 2025-10-21 | 3,735.00 | 3,980.00 | 3,625.00 | 3,810.00 | 3,795.51 | 1,398,880 |
| 2025-10-20 | 3,585.00 | 3,845.00 | 3,460.00 | 3,700.00 | 3,685.93 | 1,040,664 |
| 2025-10-17 | 3,615.00 | 3,685.00 | 3,400.00 | 3,510.00 | 3,496.65 | 873,832 |
| 2025-10-16 | 3,750.00 | 3,845.00 | 3,525.00 | 3,615.00 | 3,601.25 | 1,798,468 |
| 2025-10-15 | 3,875.00 | 4,045.00 | 3,650.00 | 3,860.00 | 3,845.32 | 1,111,715 |
| 2025-10-14 | 4,370.00 | 4,400.00 | 3,645.00 | 3,840.00 | 3,825.40 | 1,976,938 |
| 2025-10-13 | 4,040.00 | 4,360.00 | 3,855.00 | 4,220.00 | 4,203.95 | 1,721,851 |
| 2025-10-10 | 4,210.00 | 4,750.00 | 3,960.00 | 4,220.00 | 4,203.95 | 3,796,434 |
| 2025-10-02 | 3,505.00 | 3,935.00 | 3,425.00 | 3,810.00 | 3,795.51 | 5,317,632 |
| 2025-10-01 | 2,855.00 | 3,380.00 | 2,845.00 | 3,260.00 | 3,247.60 | 4,153,821 |
| 2025-09-30 | 2,890.00 | 3,090.00 | 2,710.00 | 2,750.00 | 2,739.54 | 2,668,403 |
| 2025-09-29 | 2,755.00 | 2,850.00 | 2,685.00 | 2,705.00 | 2,694.71 | 830,444 |
| 2025-09-26 | 2,750.00 | 2,790.00 | 2,500.00 | 2,705.00 | 2,694.71 | 824,511 |
| 2025-09-25 | 2,530.00 | 2,900.00 | 2,530.00 | 2,750.00 | 2,739.54 | 1,821,175 |
| 2025-09-24 | 2,355.00 | 2,695.00 | 2,165.00 | 2,530.00 | 2,520.38 | 5,380,239 |
| 2025-09-23 | 2,445.00 | 2,540.00 | 2,275.00 | 2,370.00 | 2,360.99 | 1,758,487 |
| 2025-09-22 | 2,200.00 | 2,550.00 | 2,200.00 | 2,430.00 | 2,420.76 | 1,705,061 |
| 2025-09-19 | 2,285.00 | 2,355.00 | 2,200.00 | 2,210.00 | 2,201.60 | 568,764 |
| 2025-09-18 | 2,275.00 | 2,380.00 | 2,200.00 | 2,285.00 | 2,276.31 | 641,538 |
| 2025-09-17 | 2,025.00 | 2,380.00 | 2,015.00 | 2,275.00 | 2,266.35 | 1,504,548 |
| 2025-09-16 | 1,938.00 | 2,250.00 | 1,938.00 | 2,100.00 | 2,092.02 | 2,288,303 |
| 2025-09-15 | 1,735.00 | 1,956.00 | 1,735.00 | 1,935.00 | 1,927.64 | 1,266,965 |
| 2025-09-12 | 1,693.00 | 1,762.00 | 1,681.00 | 1,730.00 | 1,723.42 | 453,391 |
| 2025-09-11 | 1,699.00 | 1,699.00 | 1,648.00 | 1,692.00 | 1,685.57 | 174,826 |
| 2025-09-10 | 1,605.00 | 1,669.00 | 1,570.00 | 1,668.00 | 1,661.66 | 646,464 |
| 2025-09-09 | 1,529.00 | 1,614.00 | 1,521.00 | 1,605.00 | 1,598.90 | 528,400 |
| 2025-09-08 | 1,561.00 | 1,561.00 | 1,510.00 | 1,526.00 | 1,520.20 | 405,603 |
| 2025-09-05 | 1,541.00 | 1,570.00 | 1,541.00 | 1,561.00 | 1,555.06 | 49,124 |
| 2025-09-04 | 1,550.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,549.09 | 85,755 |
| 2025-09-03 | 1,543.00 | 1,547.00 | 1,526.00 | 1,546.00 | 1,540.12 | 108,270 |
| 2025-09-02 | 1,533.00 | 1,542.00 | 1,518.00 | 1,540.00 | 1,534.14 | 130,500 |
| 2025-09-01 | 1,533.00 | 1,533.00 | 1,500.00 | 1,527.00 | 1,521.19 | 90,872 |
| 2025-08-29 | 1,534.00 | 1,544.00 | 1,494.00 | 1,534.00 | 1,528.17 | 159,105 |
| 2025-08-28 | 1,533.00 | 1,540.00 | 1,484.00 | 1,534.00 | 1,528.17 | 146,187 |
| 2025-08-27 | 1,516.00 | 1,518.00 | 1,474.00 | 1,502.00 | 1,496.29 | 119,615 |
| 2025-08-26 | 1,505.00 | 1,524.00 | 1,500.00 | 1,516.00 | 1,510.24 | 83,155 |
| 2025-08-25 | 1,542.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,494.30 | 86,978 |
| 2025-08-22 | 1,510.00 | 1,533.00 | 1,478.00 | 1,515.00 | 1,509.24 | 59,473 |
| 2025-08-21 | 1,533.00 | 1,533.00 | 1,482.00 | 1,510.00 | 1,504.26 | 40,006 |
| 2025-08-20 | 1,533.00 | 1,533.00 | 1,475.00 | 1,533.00 | 1,527.17 | 65,992 |
| 2025-08-19 | 1,537.00 | 1,539.00 | 1,507.00 | 1,534.00 | 1,528.17 | 66,568 |
| 2025-08-18 | 1,513.00 | 1,537.00 | 1,463.00 | 1,536.00 | 1,530.16 | 83,868 |
| 2025-08-14 | 1,550.00 | 1,550.00 | 1,506.00 | 1,508.00 | 1,502.27 | 104,360 |
| 2025-08-13 | 1,535.00 | 1,564.00 | 1,503.00 | 1,530.00 | 1,524.18 | 212,308 |
| 2025-08-12 | 1,613.00 | 1,613.00 | 1,507.00 | 1,535.00 | 1,529.16 | 629,033 |
| 2025-08-11 | 1,622.00 | 1,659.00 | 1,604.00 | 1,614.00 | 1,607.86 | 195,679 |
| 2025-08-08 | 1,622.00 | 1,728.00 | 1,594.00 | 1,637.00 | 1,630.78 | 1,463,450 |
| 2025-08-07 | 1,580.00 | 1,597.00 | 1,513.00 | 1,572.00 | 1,566.02 | 114,445 |
| 2025-08-06 | 1,559.00 | 1,589.00 | 1,532.00 | 1,580.00 | 1,573.99 | 80,047 |
| 2025-08-05 | 1,573.00 | 1,649.00 | 1,549.00 | 1,559.00 | 1,553.07 | 58,994 |
| 2025-08-04 | 1,589.00 | 1,589.00 | 1,541.00 | 1,573.00 | 1,567.02 | 47,546 |
| 2025-08-01 | 1,612.00 | 1,612.00 | 1,509.00 | 1,596.00 | 1,589.93 | 168,973 |
| 2025-07-31 | 1,649.00 | 1,649.00 | 1,560.00 | 1,625.00 | 1,618.82 | 125,842 |
| 2025-07-30 | 1,544.00 | 1,640.00 | 1,526.00 | 1,635.00 | 1,628.78 | 146,484 |
| 2025-07-29 | 1,557.00 | 1,581.00 | 1,525.00 | 1,544.00 | 1,538.13 | 111,324 |
| 2025-07-28 | 1,597.00 | 1,598.00 | 1,533.00 | 1,581.00 | 1,574.99 | 84,339 |
| 2025-07-25 | 1,618.00 | 1,628.00 | 1,580.00 | 1,597.00 | 1,590.93 | 90,222 |
| 2025-07-24 | 1,647.00 | 1,672.00 | 1,607.00 | 1,629.00 | 1,622.81 | 81,869 |
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.