SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29,150.00 | 30,200.00 | 29,000.00 | 29,850.00 | 29,521.86 | 181,848 |
| 2024-04-24 | 29,600.00 | 29,900.00 | 29,400.00 | 29,650.00 | 29,324.06 | 178,511 |
| 2024-04-23 | 29,300.00 | 29,550.00 | 28,850.00 | 29,100.00 | 28,780.11 | 133,501 |
| 2024-04-22 | 29,050.00 | 29,400.00 | 28,700.00 | 29,200.00 | 28,879.01 | 188,038 |
| 2024-04-19 | 29,900.00 | 30,050.00 | 28,750.00 | 29,500.00 | 29,175.71 | 282,149 |
| 2024-04-18 | 29,300.00 | 30,350.00 | 29,300.00 | 30,300.00 | 29,966.92 | 145,327 |
| 2024-04-17 | 29,650.00 | 30,150.00 | 29,450.00 | 29,600.00 | 29,274.61 | 168,448 |
| 2024-04-16 | 30,100.00 | 30,500.00 | 29,150.00 | 29,400.00 | 29,076.81 | 259,649 |
| 2024-04-15 | 29,750.00 | 30,550.00 | 29,600.00 | 30,550.00 | 30,214.17 | 227,367 |
| 2024-04-12 | 31,000.00 | 31,150.00 | 30,200.00 | 30,400.00 | 30,065.82 | 213,699 |
| 2024-04-11 | 29,950.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,263.62 | 192,585 |
| 2024-04-09 | 31,000.00 | 31,450.00 | 30,450.00 | 30,600.00 | 30,263.62 | 324,289 |
| 2024-04-08 | 32,850.00 | 32,900.00 | 31,050.00 | 31,250.00 | 30,906.47 | 374,043 |
| 2024-04-05 | 32,250.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,241.63 | 336,777 |
| 2024-04-04 | 32,200.00 | 33,200.00 | 32,150.00 | 33,100.00 | 32,736.14 | 502,784 |
| 2024-04-03 | 32,300.00 | 32,600.00 | 31,650.00 | 31,700.00 | 31,351.53 | 556,011 |
| 2024-04-02 | 33,750.00 | 34,450.00 | 32,400.00 | 33,000.00 | 32,637.24 | 1,673,048 |
| 2024-04-01 | 32,200.00 | 33,150.00 | 31,650.00 | 32,950.00 | 32,587.79 | 997,447 |
| 2024-03-29 | 31,400.00 | 32,300.00 | 31,150.00 | 31,850.00 | 31,499.88 | 869,977 |
| 2024-03-28 | 31,300.00 | 31,350.00 | 30,800.00 | 30,800.00 | 30,461.42 | 333,673 |
| 2024-03-27 | 30,650.00 | 31,200.00 | 30,300.00 | 31,200.00 | 30,857.02 | 367,378 |
| 2024-03-26 | 30,950.00 | 31,500.00 | 30,450.00 | 30,500.00 | 30,164.72 | 411,556 |
| 2024-03-25 | 30,950.00 | 31,300.00 | 30,450.00 | 30,750.00 | 30,411.97 | 335,230 |
| 2024-03-22 | 31,400.00 | 31,450.00 | 30,700.00 | 30,800.00 | 30,461.42 | 594,366 |
| 2024-03-21 | 30,100.00 | 31,400.00 | 29,800.00 | 31,150.00 | 30,807.57 | 1,449,142 |
| 2024-03-20 | 28,350.00 | 29,400.00 | 28,100.00 | 29,250.00 | 28,928.46 | 418,680 |
| 2024-03-19 | 28,650.00 | 28,700.00 | 28,100.00 | 28,200.00 | 27,890.00 | 202,827 |
| 2024-03-18 | 28,550.00 | 28,850.00 | 28,400.00 | 28,850.00 | 28,532.86 | 233,640 |
| 2024-03-15 | 28,100.00 | 28,800.00 | 27,700.00 | 28,650.00 | 28,335.05 | 296,476 |
| 2024-03-14 | 29,050.00 | 29,200.00 | 28,250.00 | 28,400.00 | 28,087.80 | 447,254 |
| 2024-03-13 | 29,150.00 | 29,950.00 | 28,800.00 | 29,250.00 | 28,928.46 | 518,877 |
| 2024-03-12 | 29,000.00 | 29,050.00 | 28,500.00 | 28,750.00 | 28,433.96 | 496,592 |
| 2024-03-11 | 28,750.00 | 29,300.00 | 28,450.00 | 29,200.00 | 28,879.01 | 357,064 |
| 2024-03-08 | 30,250.00 | 30,300.00 | 29,650.00 | 29,650.00 | 29,324.06 | 342,830 |
| 2024-03-07 | 30,150.00 | 31,050.00 | 29,250.00 | 29,650.00 | 29,324.06 | 665,687 |
| 2024-03-06 | 29,200.00 | 30,050.00 | 29,100.00 | 29,950.00 | 29,620.76 | 279,063 |
| 2024-03-05 | 30,100.00 | 30,100.00 | 29,500.00 | 29,600.00 | 29,274.61 | 285,361 |
| 2024-03-04 | 29,200.00 | 30,350.00 | 29,100.00 | 30,100.00 | 29,769.12 | 625,210 |
| 2024-02-29 | 28,850.00 | 29,150.00 | 28,450.00 | 28,500.00 | 28,186.70 | 302,826 |
| 2024-02-28 | 28,600.00 | 29,700.00 | 28,250.00 | 29,000.00 | 28,681.21 | 384,024 |
| 2024-02-27 | 29,050.00 | 29,300.00 | 28,250.00 | 28,450.00 | 28,137.25 | 352,144 |
| 2024-02-26 | 29,000.00 | 29,800.00 | 28,850.00 | 29,100.00 | 28,780.11 | 280,989 |
| 2024-02-23 | 30,300.00 | 30,700.00 | 29,150.00 | 29,250.00 | 28,928.46 | 717,192 |
| 2024-02-22 | 30,600.00 | 30,750.00 | 29,850.00 | 30,150.00 | 29,818.57 | 467,346 |
| 2024-02-21 | 30,200.00 | 30,550.00 | 29,900.00 | 30,050.00 | 29,719.66 | 679,362 |
| 2024-02-20 | 31,550.00 | 31,800.00 | 30,400.00 | 30,600.00 | 30,263.62 | 1,011,822 |
| 2024-02-19 | 32,700.00 | 33,000.00 | 31,550.00 | 32,000.00 | 31,648.23 | 589,127 |
| 2024-02-16 | 33,150.00 | 33,650.00 | 32,300.00 | 32,800.00 | 32,439.43 | 523,834 |
| 2024-02-15 | 33,200.00 | 33,550.00 | 32,900.00 | 33,100.00 | 32,736.14 | 295,619 |
| 2024-02-14 | 32,400.00 | 33,050.00 | 32,300.00 | 32,850.00 | 32,488.88 | 241,038 |
| 2024-02-13 | 32,750.00 | 33,550.00 | 32,700.00 | 33,000.00 | 32,637.24 | 385,614 |
| 2024-02-08 | 32,800.00 | 33,200.00 | 32,300.00 | 32,600.00 | 32,241.63 | 344,568 |
| 2024-02-07 | 33,200.00 | 33,350.00 | 32,400.00 | 32,500.00 | 32,142.73 | 377,315 |
| 2024-02-06 | 33,350.00 | 33,850.00 | 32,800.00 | 33,450.00 | 33,082.29 | 234,328 |
| 2024-02-05 | 34,600.00 | 34,750.00 | 33,350.00 | 33,350.00 | 32,983.39 | 302,854 |
| 2024-02-02 | 34,250.00 | 35,100.00 | 34,100.00 | 34,600.00 | 34,219.65 | 246,292 |
| 2024-02-01 | 33,800.00 | 34,450.00 | 33,400.00 | 33,950.00 | 33,576.79 | 324,541 |
| 2024-01-31 | 34,600.00 | 35,150.00 | 33,800.00 | 33,800.00 | 33,428.44 | 348,400 |
| 2024-01-30 | 36,000.00 | 36,300.00 | 34,750.00 | 35,300.00 | 34,911.95 | 368,790 |
| 2024-01-29 | 35,950.00 | 36,800.00 | 35,400.00 | 35,900.00 | 35,505.36 | 292,782 |
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.