Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,184.00 | 1,186.00 | 1,157.00 | 1,185.00 | 1,180.49 | 11,584 |
| 2025-01-21 | 1,180.00 | 1,190.00 | 1,134.00 | 1,184.00 | 1,179.50 | 94,001 |
| 2025-01-20 | 1,186.00 | 1,186.00 | 1,129.00 | 1,185.00 | 1,180.49 | 118,898 |
| 2025-01-17 | 1,185.00 | 1,185.00 | 1,158.00 | 1,175.00 | 1,170.53 | 38,092 |
| 2025-01-16 | 1,186.00 | 1,206.00 | 1,161.00 | 1,185.00 | 1,180.49 | 70,515 |
| 2025-01-15 | 1,196.00 | 1,207.00 | 1,158.00 | 1,193.00 | 1,188.46 | 30,682 |
| 2025-01-14 | 1,186.00 | 1,198.00 | 1,157.00 | 1,196.00 | 1,191.45 | 92,429 |
| 2025-01-13 | 1,197.00 | 1,207.00 | 1,175.00 | 1,195.00 | 1,190.46 | 23,005 |
| 2025-01-10 | 1,228.00 | 1,228.00 | 1,200.00 | 1,212.00 | 1,207.39 | 22,985 |
| 2025-01-09 | 1,238.00 | 1,238.00 | 1,170.00 | 1,220.00 | 1,215.36 | 87,683 |
| 2025-01-08 | 1,162.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,195.44 | 80,692 |
| 2025-01-07 | 1,139.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,155.59 | 31,520 |
| 2025-01-06 | 1,102.00 | 1,138.00 | 1,080.00 | 1,137.00 | 1,132.68 | 86,118 |
| 2025-01-03 | 1,054.00 | 1,100.00 | 1,054.00 | 1,100.00 | 1,095.82 | 80,777 |
| 2025-01-02 | 1,042.00 | 1,060.00 | 1,027.00 | 1,054.00 | 1,049.99 | 13,349 |
| 2024-12-30 | 1,039.00 | 1,051.00 | 1,022.00 | 1,042.00 | 1,038.04 | 19,674 |
| 2024-12-27 | 1,056.00 | 1,066.00 | 1,035.00 | 1,039.00 | 1,035.05 | 49,324 |
| 2024-12-26 | 1,110.00 | 1,110.00 | 1,045.00 | 1,056.00 | 1,042.02 | 103,715 |
| 2024-12-24 | 1,136.00 | 1,137.00 | 1,107.00 | 1,110.00 | 1,095.31 | 16,638 |
| 2024-12-23 | 1,108.00 | 1,138.00 | 1,095.00 | 1,121.00 | 1,106.16 | 41,465 |
| 2024-12-20 | 1,130.00 | 1,130.00 | 1,065.00 | 1,115.00 | 1,100.24 | 17,153 |
| 2024-12-19 | 1,101.00 | 1,132.00 | 1,101.00 | 1,132.00 | 1,117.02 | 13,316 |
| 2024-12-18 | 1,127.00 | 1,133.00 | 1,097.00 | 1,133.00 | 1,118.00 | 17,300 |
| 2024-12-17 | 1,113.00 | 1,130.00 | 1,065.00 | 1,130.00 | 1,115.04 | 38,870 |
| 2024-12-16 | 1,095.00 | 1,121.00 | 1,094.00 | 1,116.00 | 1,101.23 | 102,256 |
| 2024-12-13 | 1,075.00 | 1,098.00 | 1,069.00 | 1,096.00 | 1,081.49 | 43,055 |
| 2024-12-12 | 1,049.00 | 1,076.00 | 1,043.00 | 1,060.00 | 1,045.97 | 46,832 |
| 2024-12-11 | 975.00 | 1,049.00 | 975.00 | 1,049.00 | 1,035.12 | 118,181 |
| 2024-12-10 | 885.00 | 994.00 | 885.00 | 980.00 | 967.03 | 177,316 |
| 2024-12-09 | 1,019.00 | 1,019.00 | 891.00 | 907.00 | 895.00 | 275,535 |
| 2024-12-06 | 1,042.00 | 1,075.00 | 1,000.00 | 1,019.00 | 1,005.51 | 134,765 |
| 2024-12-05 | 1,098.00 | 1,098.00 | 1,064.00 | 1,069.00 | 1,054.85 | 38,875 |
| 2024-12-04 | 1,117.00 | 1,118.00 | 1,087.00 | 1,098.00 | 1,083.47 | 43,788 |
| 2024-12-03 | 1,130.00 | 1,170.00 | 1,058.00 | 1,135.00 | 1,119.98 | 169,037 |
| 2024-12-02 | 1,181.00 | 1,193.00 | 1,130.00 | 1,175.00 | 1,159.45 | 135,980 |
| 2024-11-29 | 1,207.00 | 1,207.00 | 1,141.00 | 1,193.00 | 1,177.21 | 23,559 |
| 2024-11-28 | 1,223.00 | 1,223.00 | 1,120.00 | 1,211.00 | 1,194.97 | 24,766 |
| 2024-11-27 | 1,212.00 | 1,212.00 | 1,187.00 | 1,194.00 | 1,178.20 | 27,577 |
| 2024-11-26 | 1,227.00 | 1,227.00 | 1,201.00 | 1,212.00 | 1,195.96 | 33,106 |
| 2024-11-25 | 1,209.00 | 1,227.00 | 1,207.00 | 1,227.00 | 1,210.76 | 98,140 |
| 2024-11-22 | 1,220.00 | 1,228.00 | 1,177.00 | 1,209.00 | 1,193.00 | 76,346 |
| 2024-11-21 | 1,185.00 | 1,481.00 | 1,155.00 | 1,213.00 | 1,196.94 | 1,116,730 |
| 2024-11-20 | 1,240.00 | 1,240.00 | 1,179.00 | 1,185.00 | 1,169.32 | 27,293 |
| 2024-11-19 | 1,184.00 | 1,203.00 | 1,184.00 | 1,200.00 | 1,184.12 | 28,107 |
| 2024-11-18 | 1,185.00 | 1,252.00 | 1,183.00 | 1,196.00 | 1,180.17 | 34,274 |
| 2024-11-15 | 1,150.00 | 1,208.00 | 1,121.00 | 1,197.00 | 1,181.16 | 89,855 |
| 2024-11-14 | 1,190.00 | 1,206.00 | 1,116.00 | 1,165.00 | 1,149.58 | 82,993 |
| 2024-11-13 | 1,242.00 | 1,271.00 | 1,145.00 | 1,205.00 | 1,189.05 | 128,020 |
| 2024-11-12 | 1,241.00 | 1,249.00 | 1,199.00 | 1,242.00 | 1,225.56 | 147,491 |
| 2024-11-11 | 1,335.00 | 1,349.00 | 1,230.00 | 1,257.00 | 1,240.36 | 184,091 |
| 2024-11-08 | 1,331.00 | 1,365.00 | 1,324.00 | 1,349.00 | 1,331.14 | 72,215 |
| 2024-11-07 | 1,463.00 | 1,463.00 | 1,348.00 | 1,365.00 | 1,346.93 | 233,127 |
| 2024-11-06 | 1,453.00 | 1,468.00 | 1,431.00 | 1,464.00 | 1,444.62 | 32,812 |
| 2024-11-05 | 1,425.00 | 1,465.00 | 1,414.00 | 1,465.00 | 1,445.61 | 78,553 |
| 2024-11-04 | 1,444.00 | 1,444.00 | 1,410.00 | 1,436.00 | 1,416.99 | 55,303 |
| 2024-11-01 | 1,427.00 | 1,460.00 | 1,415.00 | 1,442.00 | 1,422.91 | 90,240 |
| 2024-10-31 | 1,445.00 | 1,469.00 | 1,428.00 | 1,466.00 | 1,446.60 | 75,313 |
| 2024-10-30 | 1,485.00 | 1,486.00 | 1,464.00 | 1,474.00 | 1,454.49 | 48,856 |
| 2024-10-29 | 1,521.00 | 1,534.00 | 1,475.00 | 1,499.00 | 1,479.16 | 70,009 |
| 2024-10-28 | 1,532.00 | 1,556.00 | 1,528.00 | 1,555.00 | 1,534.42 | 38,779 |
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.