SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 29,700.00 | 31,250.00 | 29,700.00 | 30,900.00 | 30,560.32 | 178,238 |
| 2024-07-23 | 31,150.00 | 31,150.00 | 29,900.00 | 30,100.00 | 29,769.12 | 206,174 |
| 2024-07-22 | 31,700.00 | 31,750.00 | 30,200.00 | 30,500.00 | 30,164.72 | 287,455 |
| 2024-07-19 | 32,000.00 | 32,350.00 | 31,750.00 | 31,750.00 | 31,400.98 | 139,578 |
| 2024-07-18 | 32,150.00 | 32,650.00 | 31,750.00 | 32,400.00 | 32,043.83 | 409,355 |
| 2024-07-17 | 35,050.00 | 35,050.00 | 33,350.00 | 33,400.00 | 33,032.84 | 267,997 |
| 2024-07-16 | 34,850.00 | 35,100.00 | 34,300.00 | 35,050.00 | 34,664.70 | 135,870 |
| 2024-07-15 | 34,050.00 | 34,900.00 | 33,500.00 | 34,850.00 | 34,466.90 | 195,986 |
| 2024-07-12 | 33,700.00 | 34,000.00 | 33,400.00 | 33,750.00 | 33,378.99 | 206,465 |
| 2024-07-11 | 35,200.00 | 35,300.00 | 34,350.00 | 34,350.00 | 33,972.40 | 231,905 |
| 2024-07-10 | 34,750.00 | 35,700.00 | 34,600.00 | 34,800.00 | 34,417.45 | 309,336 |
| 2024-07-09 | 35,000.00 | 35,200.00 | 34,350.00 | 34,750.00 | 34,368.00 | 220,755 |
| 2024-07-08 | 35,050.00 | 35,150.00 | 34,450.00 | 35,000.00 | 34,615.25 | 207,824 |
| 2024-07-05 | 35,550.00 | 35,700.00 | 34,700.00 | 34,900.00 | 34,516.35 | 268,550 |
| 2024-07-04 | 34,550.00 | 35,300.00 | 34,550.00 | 35,100.00 | 34,714.15 | 235,573 |
| 2024-07-03 | 35,500.00 | 35,650.00 | 34,250.00 | 34,250.00 | 33,873.49 | 336,045 |
| 2024-07-02 | 36,450.00 | 36,500.00 | 35,300.00 | 35,500.00 | 35,109.75 | 236,232 |
| 2024-07-01 | 35,850.00 | 36,550.00 | 35,550.00 | 36,100.00 | 35,703.16 | 280,182 |
| 2024-06-28 | 34,800.00 | 36,250.00 | 34,600.00 | 36,000.00 | 35,604.26 | 316,807 |
| 2024-06-27 | 34,950.00 | 35,400.00 | 34,500.00 | 35,000.00 | 34,615.25 | 233,933 |
| 2024-06-26 | 35,150.00 | 35,450.00 | 34,500.00 | 35,350.00 | 34,961.40 | 231,869 |
| 2024-06-25 | 34,300.00 | 35,150.00 | 33,600.00 | 35,000.00 | 34,615.25 | 259,530 |
| 2024-06-24 | 34,900.00 | 35,000.00 | 34,350.00 | 34,650.00 | 34,269.10 | 200,637 |
| 2024-06-21 | 35,300.00 | 35,600.00 | 34,300.00 | 35,200.00 | 34,813.05 | 436,074 |
| 2024-06-20 | 37,250.00 | 37,250.00 | 35,700.00 | 36,000.00 | 35,604.26 | 352,161 |
| 2024-06-19 | 36,600.00 | 37,100.00 | 35,600.00 | 36,900.00 | 36,494.36 | 773,392 |
| 2024-06-18 | 36,450.00 | 36,700.00 | 35,800.00 | 36,150.00 | 35,752.61 | 390,190 |
| 2024-06-17 | 35,850.00 | 36,150.00 | 35,000.00 | 36,100.00 | 35,703.16 | 330,193 |
| 2024-06-14 | 36,750.00 | 36,900.00 | 35,500.00 | 35,850.00 | 35,455.91 | 808,888 |
| 2024-06-13 | 35,000.00 | 36,800.00 | 34,850.00 | 36,000.00 | 35,604.26 | 1,989,201 |
| 2024-06-12 | 32,900.00 | 36,150.00 | 32,800.00 | 33,900.00 | 33,527.34 | 1,962,879 |
| 2024-06-11 | 32,650.00 | 32,750.00 | 31,600.00 | 31,900.00 | 31,549.33 | 261,631 |
| 2024-06-10 | 32,750.00 | 32,850.00 | 32,100.00 | 32,450.00 | 32,093.28 | 166,428 |
| 2024-06-07 | 33,000.00 | 33,800.00 | 32,700.00 | 33,050.00 | 32,686.69 | 220,608 |
| 2024-06-05 | 33,550.00 | 33,650.00 | 32,000.00 | 32,650.00 | 32,291.08 | 295,838 |
| 2024-06-04 | 34,250.00 | 34,350.00 | 32,950.00 | 33,100.00 | 32,736.14 | 216,877 |
| 2024-06-03 | 34,000.00 | 34,400.00 | 33,400.00 | 34,150.00 | 33,774.59 | 239,941 |
| 2024-05-31 | 34,600.00 | 34,700.00 | 33,650.00 | 33,650.00 | 33,280.09 | 340,255 |
| 2024-05-30 | 33,150.00 | 35,000.00 | 33,050.00 | 34,600.00 | 34,219.65 | 768,164 |
| 2024-05-29 | 33,650.00 | 33,950.00 | 33,150.00 | 33,450.00 | 33,082.29 | 254,780 |
| 2024-05-28 | 32,350.00 | 34,000.00 | 32,250.00 | 33,350.00 | 32,983.39 | 393,311 |
| 2024-05-27 | 33,000.00 | 33,000.00 | 31,900.00 | 32,600.00 | 32,241.63 | 303,222 |
| 2024-05-24 | 33,100.00 | 33,500.00 | 32,550.00 | 32,700.00 | 32,340.53 | 357,059 |
| 2024-05-23 | 34,000.00 | 34,100.00 | 33,250.00 | 33,750.00 | 33,378.99 | 275,853 |
| 2024-05-22 | 34,550.00 | 34,650.00 | 33,600.00 | 33,850.00 | 33,477.89 | 377,526 |
| 2024-05-21 | 34,400.00 | 35,300.00 | 34,000.00 | 34,450.00 | 34,071.30 | 898,193 |
| 2024-05-20 | 33,750.00 | 34,050.00 | 33,150.00 | 33,800.00 | 33,428.44 | 315,277 |
| 2024-05-17 | 33,950.00 | 33,950.00 | 32,750.00 | 33,450.00 | 33,082.29 | 343,838 |
| 2024-05-16 | 32,850.00 | 34,400.00 | 32,700.00 | 34,000.00 | 33,626.24 | 1,410,876 |
| 2024-05-14 | 31,450.00 | 31,800.00 | 31,150.00 | 31,750.00 | 31,400.98 | 144,163 |
| 2024-05-13 | 32,550.00 | 32,550.00 | 31,150.00 | 31,450.00 | 31,104.27 | 252,676 |
| 2024-05-10 | 33,600.00 | 33,600.00 | 31,850.00 | 32,150.00 | 31,796.58 | 373,691 |
| 2024-05-09 | 33,100.00 | 33,600.00 | 32,500.00 | 33,350.00 | 32,983.39 | 462,493 |
| 2024-05-08 | 32,050.00 | 33,150.00 | 32,050.00 | 33,100.00 | 32,736.14 | 363,775 |
| 2024-05-07 | 31,950.00 | 33,100.00 | 31,900.00 | 32,450.00 | 32,093.28 | 663,606 |
| 2024-05-03 | 31,200.00 | 31,500.00 | 30,850.00 | 31,050.00 | 30,708.67 | 133,479 |
| 2024-05-02 | 30,500.00 | 31,300.00 | 30,400.00 | 31,150.00 | 30,807.57 | 144,620 |
| 2024-04-30 | 30,750.00 | 31,850.00 | 30,650.00 | 30,700.00 | 30,362.52 | 241,993 |
| 2024-04-29 | 30,450.00 | 32,100.00 | 30,400.00 | 31,200.00 | 30,857.02 | 716,230 |
| 2024-04-26 | 30,150.00 | 30,450.00 | 29,850.00 | 30,000.00 | 29,670.21 | 137,896 |
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.