Simmtech Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,755.00 | 3,830.00 | 3,625.00 | 3,795.00 | 3,795.00 | 258,370 |
| 2026-10-16 | 3,910.00 | 3,990.00 | 3,765.00 | 3,860.00 | 3,860.00 | 284,953 |
| 2026-10-15 | 4,110.00 | 4,185.00 | 3,535.00 | 3,800.00 | 3,800.00 | 1,686,922 |
| 2026-10-14 | 4,755.00 | 4,755.00 | 4,245.00 | 4,415.00 | 4,415.00 | 313,294 |
| 2026-10-13 | 4,700.00 | 4,785.00 | 4,360.00 | 4,665.00 | 4,665.00 | 530,400 |
| 2026-10-12 | 5,090.00 | 5,180.00 | 4,745.00 | 4,790.00 | 4,790.00 | 348,023 |
| 2026-10-08 | 5,080.00 | 5,300.00 | 5,000.00 | 5,130.00 | 5,130.00 | 197,076 |
| 2026-10-07 | 5,090.00 | 5,170.00 | 4,950.00 | 5,080.00 | 5,080.00 | 214,475 |
| 2026-10-06 | 5,140.00 | 5,400.00 | 5,010.00 | 5,180.00 | 5,180.00 | 641,211 |
| 2026-10-02 | 4,800.00 | 5,080.00 | 4,720.00 | 4,960.00 | 4,960.00 | 591,446 |
| 2026-10-01 | 4,535.00 | 4,900.00 | 4,495.00 | 4,865.00 | 4,865.00 | 415,884 |
| 2026-09-30 | 4,670.00 | 4,670.00 | 4,470.00 | 4,510.00 | 4,510.00 | 198,975 |
| 2026-09-29 | 4,590.00 | 4,740.00 | 4,495.00 | 4,660.00 | 4,660.00 | 286,909 |
| 2026-09-28 | 4,485.00 | 4,750.00 | 4,370.00 | 4,690.00 | 4,690.00 | 678,450 |
| 2026-09-23 | 4,225.00 | 4,570.00 | 4,165.00 | 4,485.00 | 4,485.00 | 1,031,664 |
| 2026-09-22 | 4,060.00 | 4,490.00 | 4,045.00 | 4,160.00 | 4,160.00 | 1,394,389 |
| 2026-09-21 | 3,860.00 | 3,970.00 | 3,810.00 | 3,930.00 | 3,930.00 | 106,928 |
| 2026-09-18 | 4,000.00 | 4,035.00 | 3,830.00 | 3,860.00 | 3,860.00 | 167,371 |
| 2026-09-17 | 4,040.00 | 4,100.00 | 3,935.00 | 3,940.00 | 3,940.00 | 81,040 |
| 2026-09-16 | 3,910.00 | 4,040.00 | 3,825.00 | 4,040.00 | 4,040.00 | 85,408 |
| 2026-09-15 | 3,985.00 | 4,060.00 | 3,870.00 | 3,900.00 | 3,900.00 | 139,168 |
| 2026-09-14 | 3,985.00 | 4,095.00 | 3,915.00 | 3,985.00 | 3,985.00 | 102,945 |
| 2026-09-11 | 4,030.00 | 4,090.00 | 3,960.00 | 4,025.00 | 4,025.00 | 91,840 |
| 2026-09-10 | 4,130.00 | 4,205.00 | 3,975.00 | 4,140.00 | 4,140.00 | 256,044 |
| 2026-09-09 | 3,910.00 | 4,135.00 | 3,900.00 | 4,075.00 | 4,075.00 | 301,727 |
| 2026-09-08 | 4,065.00 | 4,170.00 | 3,910.00 | 3,910.00 | 3,910.00 | 169,291 |
| 2026-09-07 | 3,960.00 | 4,150.00 | 3,800.00 | 4,060.00 | 4,060.00 | 375,345 |
| 2026-09-04 | 3,840.00 | 4,000.00 | 3,660.00 | 3,900.00 | 3,900.00 | 269,802 |
| 2026-09-03 | 4,050.00 | 4,055.00 | 3,760.00 | 3,840.00 | 3,840.00 | 229,641 |
| 2026-09-02 | 4,025.00 | 4,080.00 | 3,935.00 | 3,985.00 | 3,985.00 | 147,465 |
| 2026-09-01 | 4,115.00 | 4,115.00 | 3,950.00 | 4,090.00 | 4,090.00 | 102,313 |
| 2026-08-31 | 3,995.00 | 4,190.00 | 3,780.00 | 4,155.00 | 4,155.00 | 154,756 |
| 2026-08-28 | 4,135.00 | 4,260.00 | 3,970.00 | 4,000.00 | 4,000.00 | 165,535 |
| 2026-08-27 | 4,290.00 | 4,290.00 | 4,130.00 | 4,160.00 | 4,160.00 | 247,728 |
| 2026-08-26 | 4,300.00 | 4,365.00 | 4,070.00 | 4,105.00 | 4,105.00 | 163,388 |
| 2026-08-25 | 3,940.00 | 4,275.00 | 3,820.00 | 4,260.00 | 4,260.00 | 274,619 |
| 2026-08-24 | 3,780.00 | 4,100.00 | 3,725.00 | 3,980.00 | 3,980.00 | 139,006 |
| 2026-08-21 | 4,030.00 | 4,065.00 | 3,750.00 | 3,780.00 | 3,780.00 | 200,599 |
| 2026-08-20 | 4,020.00 | 4,195.00 | 3,930.00 | 4,120.00 | 4,120.00 | 204,424 |
| 2026-08-19 | 3,830.00 | 4,230.00 | 3,800.00 | 4,005.00 | 4,005.00 | 302,147 |
| 2026-08-18 | 4,200.00 | 4,225.00 | 4,000.00 | 4,075.00 | 4,075.00 | 313,939 |
| 2026-08-14 | 4,275.00 | 4,275.00 | 3,995.00 | 4,170.00 | 4,170.00 | 268,747 |
| 2026-08-13 | 3,985.00 | 4,240.00 | 3,705.00 | 4,120.00 | 4,120.00 | 342,871 |
| 2026-08-12 | 4,095.00 | 4,095.00 | 3,740.00 | 3,915.00 | 3,915.00 | 575,434 |
| 2026-08-11 | 4,315.00 | 4,550.00 | 4,055.00 | 4,130.00 | 4,130.00 | 754,286 |
| 2026-08-10 | 3,990.00 | 4,700.00 | 3,800.00 | 4,400.00 | 4,400.00 | 2,456,803 |
| 2026-08-07 | 3,545.00 | 3,670.00 | 3,360.00 | 3,650.00 | 3,650.00 | 411,100 |
| 2026-08-06 | 3,555.00 | 3,770.00 | 3,410.00 | 3,575.00 | 3,575.00 | 840,042 |
| 2026-08-05 | 3,320.00 | 3,420.00 | 3,205.00 | 3,390.00 | 3,390.00 | 266,251 |
| 2026-08-04 | 3,280.00 | 3,400.00 | 3,060.00 | 3,220.00 | 3,220.00 | 185,616 |
| 2026-08-03 | 3,000.00 | 3,195.00 | 2,965.00 | 3,125.00 | 3,125.00 | 166,652 |
| 2026-07-31 | 2,930.00 | 3,130.00 | 2,870.00 | 3,060.00 | 3,060.00 | 480,573 |
| 2026-07-30 | 2,675.00 | 2,770.00 | 2,555.00 | 2,615.00 | 2,615.00 | 181,204 |
| 2026-07-29 | 2,930.00 | 3,030.00 | 2,475.00 | 2,675.00 | 2,675.00 | 501,310 |
| 2026-07-28 | 3,150.00 | 3,150.00 | 2,770.00 | 2,985.00 | 2,985.00 | 286,049 |
| 2026-07-27 | 3,325.00 | 3,335.00 | 3,170.00 | 3,290.00 | 3,290.00 | 97,845 |
| 2026-07-24 | 3,410.00 | 3,415.00 | 3,165.00 | 3,255.00 | 3,255.00 | 177,401 |
| 2026-07-23 | 3,570.00 | 3,695.00 | 3,355.00 | 3,480.00 | 3,480.00 | 209,175 |
| 2026-07-22 | 3,700.00 | 3,700.00 | 3,475.00 | 3,560.00 | 3,560.00 | 209,711 |
| 2026-07-21 | 3,250.00 | 3,435.00 | 3,185.00 | 3,430.00 | 3,430.00 | 178,437 |
Page 1 of 3 · 121 trading daysOlder →
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.