Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,586.00 | 1,586.00 | 1,520.00 | 1,552.00 | 1,531.46 | 48,240 |
| 2024-10-24 | 1,582.00 | 1,598.00 | 1,545.00 | 1,587.00 | 1,565.99 | 31,208 |
| 2024-10-23 | 1,609.00 | 1,613.00 | 1,600.00 | 1,612.00 | 1,590.66 | 24,688 |
| 2024-10-22 | 1,625.00 | 1,625.00 | 1,560.00 | 1,614.00 | 1,592.64 | 83,206 |
| 2024-10-21 | 1,600.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,603.49 | 18,155 |
| 2024-10-18 | 1,639.00 | 1,639.00 | 1,543.00 | 1,627.00 | 1,605.47 | 36,875 |
| 2024-10-17 | 1,629.00 | 1,638.00 | 1,596.00 | 1,627.00 | 1,605.47 | 56,063 |
| 2024-10-16 | 1,631.00 | 1,631.00 | 1,586.00 | 1,629.00 | 1,607.44 | 98,793 |
| 2024-10-15 | 1,639.00 | 1,644.00 | 1,604.00 | 1,629.00 | 1,607.44 | 32,184 |
| 2024-10-14 | 1,593.00 | 1,638.00 | 1,590.00 | 1,618.00 | 1,596.58 | 18,124 |
| 2024-10-11 | 1,650.00 | 1,661.00 | 1,601.00 | 1,617.00 | 1,595.60 | 20,806 |
| 2024-10-10 | 1,679.00 | 1,689.00 | 1,629.00 | 1,644.00 | 1,622.24 | 49,698 |
| 2024-10-08 | 1,689.00 | 1,711.00 | 1,650.00 | 1,679.00 | 1,656.78 | 74,983 |
| 2024-10-07 | 1,724.00 | 1,724.00 | 1,599.00 | 1,710.00 | 1,687.37 | 86,226 |
| 2024-10-04 | 1,708.00 | 1,736.00 | 1,690.00 | 1,724.00 | 1,701.18 | 32,041 |
| 2024-10-02 | 1,730.00 | 1,737.00 | 1,688.00 | 1,735.00 | 1,712.04 | 19,610 |
| 2024-09-30 | 1,740.00 | 1,740.00 | 1,709.00 | 1,738.00 | 1,715.00 | 18,371 |
| 2024-09-27 | 1,733.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,716.97 | 22,233 |
| 2024-09-26 | 1,691.00 | 1,738.00 | 1,691.00 | 1,733.00 | 1,710.06 | 59,999 |
| 2024-09-25 | 1,694.00 | 1,720.00 | 1,686.00 | 1,700.00 | 1,677.50 | 61,810 |
| 2024-09-24 | 1,683.00 | 1,690.00 | 1,661.00 | 1,689.00 | 1,666.64 | 55,592 |
| 2024-09-23 | 1,670.00 | 1,671.00 | 1,654.00 | 1,666.00 | 1,643.95 | 14,777 |
| 2024-09-20 | 1,684.00 | 1,699.00 | 1,653.00 | 1,667.00 | 1,644.94 | 106,084 |
| 2024-09-19 | 1,720.00 | 1,720.00 | 1,586.00 | 1,684.00 | 1,661.71 | 115,629 |
| 2024-09-13 | 1,718.00 | 1,718.00 | 1,665.00 | 1,709.00 | 1,686.38 | 60,910 |
| 2024-09-12 | 1,720.00 | 1,720.00 | 1,677.00 | 1,713.00 | 1,690.33 | 74,015 |
| 2024-09-11 | 1,661.00 | 1,714.00 | 1,659.00 | 1,667.00 | 1,644.94 | 93,793 |
| 2024-09-10 | 1,721.00 | 1,721.00 | 1,652.00 | 1,691.00 | 1,668.62 | 18,020 |
| 2024-09-09 | 1,640.00 | 1,719.00 | 1,625.00 | 1,693.00 | 1,670.59 | 99,235 |
| 2024-09-06 | 1,705.00 | 1,742.00 | 1,666.00 | 1,724.00 | 1,701.18 | 156,873 |
| 2024-09-05 | 1,801.00 | 1,810.00 | 1,697.00 | 1,745.00 | 1,721.90 | 57,182 |
| 2024-09-04 | 1,830.00 | 1,830.00 | 1,757.00 | 1,783.00 | 1,759.40 | 95,089 |
| 2024-09-03 | 1,890.00 | 1,899.00 | 1,840.00 | 1,867.00 | 1,842.29 | 27,687 |
| 2024-09-02 | 1,888.00 | 1,895.00 | 1,846.00 | 1,882.00 | 1,857.09 | 23,490 |
| 2024-08-30 | 1,879.00 | 1,909.00 | 1,822.00 | 1,902.00 | 1,876.83 | 53,590 |
| 2024-08-29 | 1,914.00 | 1,914.00 | 1,825.00 | 1,860.00 | 1,835.38 | 63,404 |
| 2024-08-28 | 1,948.00 | 1,948.00 | 1,895.00 | 1,919.00 | 1,893.60 | 41,167 |
| 2024-08-27 | 1,946.00 | 1,946.00 | 1,930.00 | 1,937.00 | 1,911.36 | 26,848 |
| 2024-08-26 | 1,941.00 | 1,974.00 | 1,938.00 | 1,953.00 | 1,927.15 | 31,416 |
| 2024-08-23 | 1,950.00 | 1,955.00 | 1,929.00 | 1,955.00 | 1,929.12 | 7,714 |
| 2024-08-22 | 1,980.00 | 1,980.00 | 1,901.00 | 1,959.00 | 1,933.07 | 44,633 |
| 2024-08-21 | 1,970.00 | 1,976.00 | 1,944.00 | 1,964.00 | 1,938.00 | 30,397 |
| 2024-08-20 | 1,946.00 | 1,990.00 | 1,946.00 | 1,988.00 | 1,961.69 | 19,213 |
| 2024-08-19 | 2,030.00 | 2,030.00 | 1,945.00 | 1,965.00 | 1,938.99 | 46,205 |
| 2024-08-16 | 1,997.00 | 2,030.00 | 1,978.00 | 1,997.00 | 1,970.57 | 106,281 |
| 2024-08-14 | 1,978.00 | 2,005.00 | 1,950.00 | 1,997.00 | 1,970.57 | 48,787 |
| 2024-08-13 | 1,960.00 | 1,960.00 | 1,891.00 | 1,950.00 | 1,924.19 | 31,579 |
| 2024-08-12 | 1,957.00 | 1,957.00 | 1,920.00 | 1,937.00 | 1,911.36 | 38,454 |
| 2024-08-09 | 1,910.00 | 1,950.00 | 1,870.00 | 1,912.00 | 1,886.69 | 76,017 |
| 2024-08-08 | 1,880.00 | 1,880.00 | 1,759.00 | 1,869.00 | 1,844.26 | 216,022 |
| 2024-08-07 | 1,871.00 | 1,980.00 | 1,871.00 | 1,882.00 | 1,857.09 | 198,032 |
| 2024-08-06 | 1,812.00 | 2,045.00 | 1,812.00 | 1,935.00 | 1,909.39 | 261,730 |
| 2024-08-05 | 2,230.00 | 2,230.00 | 1,752.00 | 1,934.00 | 1,908.40 | 240,864 |
| 2024-08-02 | 2,275.00 | 2,295.00 | 2,220.00 | 2,280.00 | 2,249.82 | 122,838 |
| 2024-08-01 | 2,335.00 | 2,355.00 | 2,300.00 | 2,330.00 | 2,299.16 | 25,262 |
| 2024-07-31 | 2,270.00 | 2,350.00 | 2,245.00 | 2,335.00 | 2,304.09 | 100,786 |
| 2024-07-30 | 2,265.00 | 2,310.00 | 2,255.00 | 2,310.00 | 2,279.42 | 99,666 |
| 2024-07-29 | 2,310.00 | 2,330.00 | 2,300.00 | 2,315.00 | 2,284.36 | 25,483 |
| 2024-07-26 | 2,325.00 | 2,340.00 | 2,305.00 | 2,330.00 | 2,299.16 | 15,517 |
| 2024-07-25 | 2,335.00 | 2,355.00 | 2,300.00 | 2,345.00 | 2,313.96 | 44,677 |
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.