SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 130,400.00 | 131,300.00 | 123,300.00 | 126,600.00 | 126,600.00 | 930,062 |
| 2026-10-15 | 129,400.00 | 132,000.00 | 119,900.00 | 124,200.00 | 124,200.00 | 1,033,740 |
| 2026-10-14 | 150,300.00 | 151,600.00 | 137,700.00 | 141,000.00 | 141,000.00 | 953,036 |
| 2026-10-13 | 150,000.00 | 152,500.00 | 137,500.00 | 150,500.00 | 150,500.00 | 1,244,665 |
| 2026-10-12 | 168,600.00 | 174,400.00 | 154,200.00 | 154,900.00 | 154,900.00 | 843,038 |
| 2026-10-08 | 171,500.00 | 176,900.00 | 169,200.00 | 172,800.00 | 172,800.00 | 734,166 |
| 2026-10-07 | 170,900.00 | 172,600.00 | 165,600.00 | 170,400.00 | 170,400.00 | 619,928 |
| 2026-10-06 | 172,800.00 | 182,600.00 | 169,700.00 | 175,000.00 | 175,000.00 | 968,731 |
| 2026-10-02 | 161,700.00 | 171,000.00 | 159,100.00 | 167,200.00 | 167,200.00 | 1,104,881 |
| 2026-10-01 | 149,200.00 | 159,900.00 | 146,400.00 | 159,700.00 | 159,700.00 | 814,312 |
| 2026-09-30 | 151,800.00 | 152,600.00 | 148,000.00 | 150,300.00 | 150,300.00 | 373,717 |
| 2026-09-29 | 147,300.00 | 153,500.00 | 145,500.00 | 152,200.00 | 152,200.00 | 596,159 |
| 2026-09-28 | 149,500.00 | 153,500.00 | 146,800.00 | 147,200.00 | 147,200.00 | 600,086 |
| 2026-09-23 | 148,200.00 | 152,800.00 | 144,500.00 | 149,500.00 | 149,500.00 | 584,741 |
| 2026-09-22 | 138,600.00 | 156,600.00 | 138,400.00 | 148,100.00 | 148,100.00 | 1,870,126 |
| 2026-09-21 | 126,300.00 | 131,200.00 | 124,000.00 | 130,700.00 | 130,700.00 | 416,545 |
| 2026-09-18 | 132,000.00 | 132,200.00 | 124,700.00 | 125,700.00 | 125,700.00 | 441,016 |
| 2026-09-17 | 130,500.00 | 132,200.00 | 127,800.00 | 128,200.00 | 128,200.00 | 242,946 |
| 2026-09-16 | 124,900.00 | 131,600.00 | 122,200.00 | 130,700.00 | 130,700.00 | 405,333 |
| 2026-09-15 | 125,300.00 | 128,800.00 | 122,700.00 | 125,500.00 | 125,500.00 | 384,016 |
| 2026-09-14 | 127,600.00 | 130,500.00 | 124,200.00 | 124,700.00 | 124,700.00 | 425,443 |
| 2026-09-11 | 128,600.00 | 133,800.00 | 127,600.00 | 131,200.00 | 131,200.00 | 563,519 |
| 2026-09-10 | 130,200.00 | 138,300.00 | 126,900.00 | 133,900.00 | 133,900.00 | 1,830,325 |
| 2026-09-09 | 122,700.00 | 133,000.00 | 122,500.00 | 132,600.00 | 132,600.00 | 844,161 |
| 2026-09-08 | 120,000.00 | 128,100.00 | 119,800.00 | 121,800.00 | 121,800.00 | 899,225 |
| 2026-09-07 | 122,800.00 | 123,800.00 | 118,700.00 | 119,800.00 | 119,800.00 | 509,314 |
| 2026-09-04 | 118,400.00 | 119,500.00 | 111,300.00 | 117,900.00 | 117,900.00 | 752,610 |
| 2026-09-03 | 125,800.00 | 125,900.00 | 115,200.00 | 117,500.00 | 117,500.00 | 608,159 |
| 2026-09-02 | 121,000.00 | 127,200.00 | 120,600.00 | 123,400.00 | 123,400.00 | 554,253 |
| 2026-09-01 | 127,500.00 | 128,700.00 | 124,100.00 | 125,600.00 | 125,600.00 | 491,577 |
| 2026-08-31 | 121,100.00 | 131,500.00 | 117,700.00 | 129,300.00 | 129,300.00 | 823,968 |
| 2026-08-28 | 126,900.00 | 135,200.00 | 120,800.00 | 122,800.00 | 122,800.00 | 1,116,598 |
| 2026-08-27 | 121,800.00 | 128,950.00 | 116,800.00 | 126,900.00 | 126,900.00 | 1,716,697 |
| 2026-08-26 | 115,900.00 | 120,400.00 | 112,500.00 | 112,700.00 | 112,700.00 | 775,957 |
| 2026-08-25 | 102,500.00 | 116,900.00 | 100,600.00 | 116,900.00 | 116,900.00 | 797,143 |
| 2026-08-24 | 99,400.00 | 110,600.00 | 98,100.00 | 105,200.00 | 105,200.00 | 697,252 |
| 2026-08-21 | 111,100.00 | 113,800.00 | 98,500.00 | 99,700.00 | 99,700.00 | 912,849 |
| 2026-08-20 | 113,100.00 | 118,300.00 | 110,100.00 | 114,900.00 | 114,900.00 | 592,567 |
| 2026-08-19 | 103,900.00 | 118,800.00 | 101,800.00 | 110,700.00 | 110,700.00 | 918,613 |
| 2026-08-18 | 108,400.00 | 115,900.00 | 106,600.00 | 110,900.00 | 110,900.00 | 1,296,116 |
| 2026-08-14 | 108,900.00 | 110,800.00 | 102,700.00 | 108,700.00 | 108,700.00 | 861,169 |
| 2026-08-13 | 106,500.00 | 109,200.00 | 103,900.00 | 105,800.00 | 105,800.00 | 1,045,721 |
| 2026-08-12 | 110,400.00 | 110,400.00 | 101,600.00 | 104,600.00 | 104,600.00 | 1,693,969 |
| 2026-08-11 | 113,800.00 | 124,000.00 | 112,700.00 | 113,900.00 | 113,900.00 | 1,036,586 |
| 2026-08-10 | 111,000.00 | 120,000.00 | 106,000.00 | 115,900.00 | 115,900.00 | 941,623 |
| 2026-08-07 | 104,900.00 | 112,500.00 | 102,500.00 | 110,000.00 | 110,000.00 | 1,051,000 |
| 2026-08-06 | 109,500.00 | 117,400.00 | 105,200.00 | 106,000.00 | 106,000.00 | 1,701,533 |
| 2026-08-05 | 102,100.00 | 103,700.00 | 95,400.00 | 103,000.00 | 103,000.00 | 705,855 |
| 2026-08-04 | 94,000.00 | 97,500.00 | 89,100.00 | 97,100.00 | 97,100.00 | 864,236 |
| 2026-08-03 | 81,500.00 | 90,000.00 | 81,200.00 | 87,500.00 | 87,500.00 | 810,453 |
| 2026-07-31 | 78,100.00 | 82,900.00 | 74,700.00 | 82,900.00 | 82,900.00 | 858,373 |
| 2026-07-30 | 67,000.00 | 69,600.00 | 62,100.00 | 63,800.00 | 63,800.00 | 693,200 |
| 2026-07-29 | 75,500.00 | 78,000.00 | 61,500.00 | 68,600.00 | 68,600.00 | 935,981 |
| 2026-07-28 | 84,300.00 | 85,500.00 | 73,300.00 | 75,500.00 | 75,500.00 | 798,196 |
| 2026-07-27 | 90,800.00 | 92,300.00 | 86,900.00 | 92,300.00 | 92,300.00 | 361,120 |
| 2026-07-24 | 97,000.00 | 97,000.00 | 87,600.00 | 88,500.00 | 88,500.00 | 499,124 |
| 2026-07-23 | 100,400.00 | 104,000.00 | 92,800.00 | 98,300.00 | 98,300.00 | 563,801 |
| 2026-07-22 | 105,900.00 | 109,600.00 | 97,400.00 | 97,600.00 | 97,600.00 | 401,129 |
| 2026-07-21 | 100,100.00 | 103,500.00 | 96,300.00 | 100,900.00 | 100,900.00 | 409,900 |
| 2026-07-20 | 100,800.00 | 109,900.00 | 98,600.00 | 99,500.00 | 99,500.00 | 581,145 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 320.0000 KRW |
| 2019-12-27 | 160.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.