Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,647.00 | 1,672.00 | 1,607.00 | 1,629.00 | 1,622.81 | 81,869 |
| 2025-07-23 | 1,651.00 | 1,651.00 | 1,562.00 | 1,646.00 | 1,639.74 | 189,906 |
| 2025-07-22 | 1,661.00 | 1,688.00 | 1,610.00 | 1,660.00 | 1,653.69 | 121,954 |
| 2025-07-21 | 1,740.00 | 1,767.00 | 1,658.00 | 1,658.00 | 1,651.70 | 124,337 |
| 2025-07-18 | 1,789.00 | 1,789.00 | 1,720.00 | 1,750.00 | 1,743.35 | 158,893 |
| 2025-07-17 | 1,865.00 | 1,865.00 | 1,744.00 | 1,789.00 | 1,782.20 | 234,248 |
| 2025-07-16 | 1,748.00 | 1,865.00 | 1,692.00 | 1,846.00 | 1,838.98 | 620,492 |
| 2025-07-15 | 1,568.00 | 1,749.00 | 1,558.00 | 1,745.00 | 1,738.37 | 970,996 |
| 2025-07-14 | 1,637.00 | 1,637.00 | 1,572.00 | 1,572.00 | 1,566.02 | 117,702 |
| 2025-07-11 | 1,596.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,603.88 | 110,774 |
| 2025-07-10 | 1,596.00 | 1,631.00 | 1,596.00 | 1,612.00 | 1,605.87 | 79,074 |
| 2025-07-09 | 1,567.00 | 1,609.00 | 1,551.00 | 1,605.00 | 1,598.90 | 85,890 |
| 2025-07-08 | 1,577.00 | 1,596.00 | 1,536.00 | 1,580.00 | 1,573.99 | 263,955 |
| 2025-07-07 | 1,703.00 | 1,703.00 | 1,599.00 | 1,609.00 | 1,602.88 | 247,913 |
| 2025-07-04 | 1,715.00 | 1,750.00 | 1,623.00 | 1,704.00 | 1,697.52 | 324,147 |
| 2025-07-03 | 1,632.00 | 1,725.00 | 1,613.00 | 1,715.00 | 1,708.48 | 364,872 |
| 2025-07-02 | 1,612.00 | 1,643.00 | 1,530.00 | 1,632.00 | 1,625.79 | 252,061 |
| 2025-07-01 | 1,526.00 | 1,645.00 | 1,526.00 | 1,612.00 | 1,605.87 | 362,953 |
| 2025-06-30 | 1,535.00 | 1,557.00 | 1,511.00 | 1,544.00 | 1,538.13 | 104,902 |
| 2025-06-27 | 1,538.00 | 1,538.00 | 1,500.00 | 1,535.00 | 1,529.16 | 86,547 |
| 2025-06-26 | 1,533.00 | 1,533.00 | 1,487.00 | 1,528.00 | 1,522.19 | 117,208 |
| 2025-06-25 | 1,517.00 | 1,537.00 | 1,498.00 | 1,498.00 | 1,492.30 | 79,871 |
| 2025-06-24 | 1,483.00 | 1,510.00 | 1,479.00 | 1,503.00 | 1,497.29 | 102,863 |
| 2025-06-23 | 1,528.00 | 1,528.00 | 1,460.00 | 1,483.00 | 1,477.36 | 140,394 |
| 2025-06-20 | 1,511.00 | 1,547.00 | 1,507.00 | 1,538.00 | 1,532.15 | 95,918 |
| 2025-06-19 | 1,512.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,510.24 | 53,629 |
| 2025-06-18 | 1,536.00 | 1,536.00 | 1,483.00 | 1,524.00 | 1,518.21 | 98,363 |
| 2025-06-17 | 1,537.00 | 1,580.00 | 1,504.00 | 1,539.00 | 1,533.15 | 195,337 |
| 2025-06-16 | 1,515.00 | 1,539.00 | 1,479.00 | 1,537.00 | 1,531.16 | 109,432 |
| 2025-06-13 | 1,554.00 | 1,555.00 | 1,485.00 | 1,550.00 | 1,544.11 | 168,672 |
| 2025-06-12 | 1,540.00 | 1,587.00 | 1,523.00 | 1,553.00 | 1,547.10 | 222,679 |
| 2025-06-11 | 1,502.00 | 1,595.00 | 1,502.00 | 1,553.00 | 1,547.10 | 579,051 |
| 2025-06-10 | 1,499.00 | 1,499.00 | 1,474.00 | 1,486.00 | 1,480.35 | 101,386 |
| 2025-06-09 | 1,520.00 | 1,520.00 | 1,460.00 | 1,489.00 | 1,483.34 | 269,862 |
| 2025-06-05 | 1,418.00 | 1,667.00 | 1,391.00 | 1,488.00 | 1,482.34 | 2,151,773 |
| 2025-06-04 | 1,418.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,414.60 | 54,213 |
| 2025-06-02 | 1,426.00 | 1,426.00 | 1,397.00 | 1,416.00 | 1,410.62 | 36,810 |
| 2025-05-30 | 1,455.00 | 1,459.00 | 1,395.00 | 1,426.00 | 1,420.58 | 90,283 |
| 2025-05-29 | 1,456.00 | 1,490.00 | 1,443.00 | 1,467.00 | 1,461.42 | 37,441 |
| 2025-05-28 | 1,432.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,464.41 | 85,572 |
| 2025-05-27 | 1,438.00 | 1,457.00 | 1,411.00 | 1,437.00 | 1,431.54 | 30,751 |
| 2025-05-26 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,444.49 | 58,233 |
| 2025-05-23 | 1,448.00 | 1,453.00 | 1,416.00 | 1,435.00 | 1,429.54 | 37,462 |
| 2025-05-22 | 1,470.00 | 1,470.00 | 1,429.00 | 1,448.00 | 1,442.49 | 23,544 |
| 2025-05-21 | 1,460.00 | 1,465.00 | 1,415.00 | 1,458.00 | 1,452.46 | 69,572 |
| 2025-05-20 | 1,400.00 | 1,437.00 | 1,400.00 | 1,437.00 | 1,431.54 | 27,381 |
| 2025-05-19 | 1,418.00 | 1,422.00 | 1,323.00 | 1,419.00 | 1,413.60 | 66,858 |
| 2025-05-16 | 1,450.00 | 1,485.00 | 1,410.00 | 1,433.00 | 1,427.55 | 61,794 |
| 2025-05-15 | 1,475.00 | 1,488.00 | 1,455.00 | 1,475.00 | 1,469.39 | 24,991 |
| 2025-05-14 | 1,517.00 | 1,524.00 | 1,481.00 | 1,489.00 | 1,483.34 | 32,466 |
| 2025-05-13 | 1,435.00 | 1,504.00 | 1,435.00 | 1,503.00 | 1,497.29 | 119,470 |
| 2025-05-12 | 1,343.00 | 1,456.00 | 1,343.00 | 1,443.00 | 1,437.51 | 92,071 |
| 2025-05-09 | 1,389.00 | 1,399.00 | 1,349.00 | 1,363.00 | 1,357.82 | 28,481 |
| 2025-05-08 | 1,379.00 | 1,389.00 | 1,369.00 | 1,376.00 | 1,370.77 | 24,898 |
| 2025-05-07 | 1,358.00 | 1,407.00 | 1,358.00 | 1,377.00 | 1,371.76 | 25,131 |
| 2025-05-02 | 1,192.00 | 1,380.00 | 1,192.00 | 1,377.00 | 1,371.76 | 149,589 |
| 2025-04-30 | 1,423.00 | 1,430.00 | 1,393.00 | 1,404.00 | 1,398.66 | 15,072 |
| 2025-04-29 | 1,410.00 | 1,423.00 | 1,351.00 | 1,423.00 | 1,417.59 | 43,927 |
| 2025-04-28 | 1,413.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,404.64 | 47,310 |
| 2025-04-25 | 1,375.00 | 1,415.00 | 1,356.00 | 1,413.00 | 1,407.63 | 46,069 |
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.