Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,341.00 | 1,350.00 | 1,298.00 | 1,334.00 | 1,328.93 | 57,310 |
| 2025-04-22 | 1,286.00 | 1,327.00 | 1,271.00 | 1,302.00 | 1,297.05 | 12,696 |
| 2025-04-21 | 1,265.00 | 1,297.00 | 1,264.00 | 1,297.00 | 1,292.07 | 52,048 |
| 2025-04-18 | 1,290.00 | 1,290.00 | 1,248.00 | 1,269.00 | 1,264.17 | 54,733 |
| 2025-04-17 | 1,285.00 | 1,319.00 | 1,266.00 | 1,282.00 | 1,277.13 | 15,883 |
| 2025-04-16 | 1,330.00 | 1,330.00 | 1,256.00 | 1,286.00 | 1,281.11 | 59,385 |
| 2025-04-15 | 1,305.00 | 1,313.00 | 1,290.00 | 1,303.00 | 1,298.05 | 15,576 |
| 2025-04-14 | 1,296.00 | 1,332.00 | 1,283.00 | 1,313.00 | 1,308.01 | 86,372 |
| 2025-04-11 | 1,290.00 | 1,297.00 | 1,257.00 | 1,296.00 | 1,291.07 | 23,135 |
| 2025-04-10 | 1,350.00 | 1,350.00 | 1,253.00 | 1,310.00 | 1,305.02 | 62,731 |
| 2025-04-09 | 1,260.00 | 1,299.00 | 1,182.00 | 1,252.00 | 1,247.24 | 104,753 |
| 2025-04-08 | 1,330.00 | 1,362.00 | 1,290.00 | 1,305.00 | 1,300.04 | 89,446 |
| 2025-04-07 | 1,424.00 | 1,424.00 | 1,310.00 | 1,331.00 | 1,325.94 | 91,988 |
| 2025-04-04 | 1,405.00 | 1,434.00 | 1,340.00 | 1,429.00 | 1,423.57 | 102,049 |
| 2025-04-03 | 1,444.00 | 1,444.00 | 1,345.00 | 1,442.00 | 1,436.52 | 91,287 |
| 2025-04-02 | 1,484.00 | 1,484.00 | 1,423.00 | 1,449.00 | 1,443.49 | 26,488 |
| 2025-04-01 | 1,482.00 | 1,482.00 | 1,425.00 | 1,471.00 | 1,465.41 | 46,472 |
| 2025-03-31 | 1,470.00 | 1,470.00 | 1,402.00 | 1,455.00 | 1,449.47 | 57,279 |
| 2025-03-28 | 1,468.00 | 1,510.00 | 1,439.00 | 1,475.00 | 1,469.39 | 33,858 |
| 2025-03-27 | 1,450.00 | 1,491.00 | 1,450.00 | 1,485.00 | 1,479.35 | 53,147 |
| 2025-03-26 | 1,544.00 | 1,544.00 | 1,473.00 | 1,518.00 | 1,512.23 | 88,329 |
| 2025-03-25 | 1,533.00 | 1,548.00 | 1,473.00 | 1,523.00 | 1,517.21 | 66,338 |
| 2025-03-24 | 1,561.00 | 1,561.00 | 1,510.00 | 1,544.00 | 1,538.13 | 25,824 |
| 2025-03-21 | 1,563.00 | 1,585.00 | 1,512.00 | 1,561.00 | 1,555.06 | 91,995 |
| 2025-03-20 | 1,571.00 | 1,581.00 | 1,474.00 | 1,563.00 | 1,557.06 | 59,349 |
| 2025-03-19 | 1,535.00 | 1,589.00 | 1,496.00 | 1,571.00 | 1,565.03 | 206,221 |
| 2025-03-18 | 1,560.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,529.16 | 63,076 |
| 2025-03-17 | 1,570.00 | 1,570.00 | 1,504.00 | 1,560.00 | 1,554.07 | 63,566 |
| 2025-03-14 | 1,479.00 | 1,530.00 | 1,457.00 | 1,528.00 | 1,522.19 | 42,835 |
| 2025-03-13 | 1,488.00 | 1,549.00 | 1,452.00 | 1,479.00 | 1,473.38 | 70,571 |
| 2025-03-12 | 1,433.00 | 1,479.00 | 1,424.00 | 1,478.00 | 1,472.38 | 62,914 |
| 2025-03-11 | 1,454.00 | 1,454.00 | 1,383.00 | 1,433.00 | 1,427.55 | 20,734 |
| 2025-03-10 | 1,457.00 | 1,458.00 | 1,424.00 | 1,455.00 | 1,449.47 | 46,756 |
| 2025-03-07 | 1,458.00 | 1,480.00 | 1,442.00 | 1,457.00 | 1,451.46 | 90,120 |
| 2025-03-06 | 1,498.00 | 1,512.00 | 1,458.00 | 1,460.00 | 1,454.45 | 25,505 |
| 2025-03-05 | 1,502.00 | 1,542.00 | 1,481.00 | 1,498.00 | 1,492.30 | 71,400 |
| 2025-03-04 | 1,504.00 | 1,522.00 | 1,483.00 | 1,520.00 | 1,514.22 | 54,283 |
| 2025-02-28 | 1,504.00 | 1,534.00 | 1,470.00 | 1,525.00 | 1,519.20 | 60,963 |
| 2025-02-27 | 1,571.00 | 1,599.00 | 1,496.00 | 1,527.00 | 1,521.19 | 122,982 |
| 2025-02-26 | 1,490.00 | 1,594.00 | 1,490.00 | 1,558.00 | 1,552.08 | 317,752 |
| 2025-02-25 | 1,517.00 | 1,517.00 | 1,475.00 | 1,490.00 | 1,484.33 | 59,142 |
| 2025-02-24 | 1,515.00 | 1,524.00 | 1,440.00 | 1,522.00 | 1,516.21 | 166,579 |
| 2025-02-21 | 1,580.00 | 1,580.00 | 1,490.00 | 1,540.00 | 1,534.14 | 149,745 |
| 2025-02-20 | 1,553.00 | 1,589.00 | 1,500.00 | 1,580.00 | 1,573.99 | 184,944 |
| 2025-02-19 | 1,535.00 | 1,740.00 | 1,525.00 | 1,588.00 | 1,581.96 | 1,160,510 |
| 2025-02-18 | 1,518.00 | 1,518.00 | 1,463.00 | 1,512.00 | 1,506.25 | 245,122 |
| 2025-02-17 | 1,519.00 | 1,648.00 | 1,450.00 | 1,518.00 | 1,512.23 | 2,994,803 |
| 2025-02-14 | 1,349.00 | 1,393.00 | 1,326.00 | 1,381.00 | 1,375.75 | 159,322 |
| 2025-02-13 | 1,354.00 | 1,354.00 | 1,275.00 | 1,344.00 | 1,338.89 | 101,153 |
| 2025-02-12 | 1,359.00 | 1,365.00 | 1,325.00 | 1,355.00 | 1,349.85 | 124,145 |
| 2025-02-11 | 1,359.00 | 1,361.00 | 1,311.00 | 1,359.00 | 1,353.83 | 114,256 |
| 2025-02-10 | 1,323.00 | 1,359.00 | 1,281.00 | 1,359.00 | 1,353.83 | 212,878 |
| 2025-02-07 | 1,226.00 | 1,430.00 | 1,205.00 | 1,334.00 | 1,328.93 | 1,598,836 |
| 2025-02-06 | 1,205.00 | 1,230.00 | 1,191.00 | 1,227.00 | 1,222.33 | 30,485 |
| 2025-02-05 | 1,213.00 | 1,247.00 | 1,189.00 | 1,217.00 | 1,212.37 | 276,001 |
| 2025-02-04 | 1,200.00 | 1,222.00 | 1,183.00 | 1,213.00 | 1,208.39 | 31,630 |
| 2025-02-03 | 1,230.00 | 1,230.00 | 1,151.00 | 1,200.00 | 1,195.44 | 107,779 |
| 2025-01-31 | 1,232.00 | 1,280.00 | 1,196.00 | 1,249.00 | 1,244.25 | 71,941 |
| 2025-01-24 | 1,169.00 | 1,250.00 | 1,150.00 | 1,235.00 | 1,230.30 | 230,001 |
| 2025-01-23 | 1,187.00 | 1,189.00 | 1,148.00 | 1,187.00 | 1,182.49 | 22,319 |
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.