SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 36,700.00 | 37,000.00 | 35,450.00 | 35,700.00 | 35,307.56 | 587,688 |
| 2024-01-25 | 38,900.00 | 39,050.00 | 36,900.00 | 37,000.00 | 36,593.26 | 553,305 |
| 2024-01-24 | 39,000.00 | 39,100.00 | 38,000.00 | 38,650.00 | 38,225.13 | 277,036 |
| 2024-01-23 | 38,800.00 | 39,150.00 | 38,050.00 | 39,150.00 | 38,719.63 | 364,332 |
| 2024-01-22 | 38,300.00 | 39,000.00 | 37,750.00 | 38,800.00 | 38,373.48 | 506,761 |
| 2024-01-19 | 37,900.00 | 37,950.00 | 37,150.00 | 37,550.00 | 37,137.22 | 436,646 |
| 2024-01-18 | 36,650.00 | 37,200.00 | 36,150.00 | 37,000.00 | 36,593.26 | 277,580 |
| 2024-01-17 | 38,000.00 | 38,200.00 | 36,500.00 | 36,600.00 | 36,197.66 | 303,350 |
| 2024-01-16 | 38,000.00 | 38,250.00 | 37,200.00 | 37,450.00 | 37,038.32 | 298,813 |
| 2024-01-15 | 37,750.00 | 38,750.00 | 37,750.00 | 38,050.00 | 37,631.72 | 202,134 |
| 2024-01-12 | 38,850.00 | 39,400.00 | 38,050.00 | 38,100.00 | 37,681.17 | 342,624 |
| 2024-01-11 | 39,250.00 | 39,500.00 | 38,600.00 | 38,800.00 | 38,373.48 | 354,220 |
| 2024-01-10 | 40,500.00 | 40,550.00 | 38,550.00 | 39,200.00 | 38,769.08 | 744,620 |
| 2024-01-09 | 42,500.00 | 42,700.00 | 40,200.00 | 40,550.00 | 40,104.24 | 638,952 |
| 2024-01-08 | 41,100.00 | 41,600.00 | 40,200.00 | 41,400.00 | 40,944.90 | 389,167 |
| 2024-01-05 | 40,850.00 | 41,350.00 | 40,300.00 | 41,100.00 | 40,648.19 | 406,820 |
| 2024-01-04 | 41,700.00 | 43,100.00 | 40,600.00 | 40,950.00 | 40,499.84 | 835,388 |
| 2024-01-03 | 41,100.00 | 42,300.00 | 40,200.00 | 42,250.00 | 41,785.55 | 998,594 |
| 2024-01-02 | 38,550.00 | 42,400.00 | 38,500.00 | 42,200.00 | 41,736.10 | 2,077,839 |
| 2023-12-28 | 38,500.00 | 38,750.00 | 37,900.00 | 38,500.00 | 38,076.78 | 252,426 |
| 2023-12-27 | 39,250.00 | 39,300.00 | 38,000.00 | 38,500.00 | 38,076.78 | 469,203 |
| 2023-12-26 | 38,000.00 | 38,900.00 | 37,250.00 | 38,700.00 | 38,116.34 | 640,056 |
| 2023-12-22 | 37,550.00 | 38,400.00 | 37,300.00 | 37,450.00 | 36,885.19 | 672,488 |
| 2023-12-21 | 36,850.00 | 37,750.00 | 36,600.00 | 36,950.00 | 36,392.73 | 286,365 |
| 2023-12-20 | 36,950.00 | 37,300.00 | 36,550.00 | 37,250.00 | 36,688.20 | 315,240 |
| 2023-12-19 | 37,300.00 | 37,350.00 | 36,450.00 | 36,700.00 | 36,146.50 | 318,244 |
| 2023-12-18 | 37,450.00 | 37,900.00 | 37,250.00 | 37,300.00 | 36,737.45 | 230,598 |
| 2023-12-15 | 38,100.00 | 38,150.00 | 37,050.00 | 37,050.00 | 36,491.22 | 367,749 |
| 2023-12-14 | 38,900.00 | 38,950.00 | 37,350.00 | 37,800.00 | 37,229.91 | 624,010 |
| 2023-12-13 | 38,200.00 | 39,750.00 | 38,000.00 | 38,150.00 | 37,574.63 | 1,274,817 |
| 2023-12-12 | 38,200.00 | 38,400.00 | 37,650.00 | 37,700.00 | 37,131.42 | 382,512 |
| 2023-12-11 | 37,500.00 | 37,650.00 | 36,450.00 | 37,500.00 | 36,934.43 | 419,300 |
| 2023-12-08 | 36,350.00 | 37,150.00 | 36,150.00 | 37,000.00 | 36,441.97 | 407,759 |
| 2023-12-07 | 36,000.00 | 36,150.00 | 35,550.00 | 35,650.00 | 35,112.33 | 230,955 |
| 2023-12-06 | 36,450.00 | 36,750.00 | 35,850.00 | 36,450.00 | 35,900.27 | 271,310 |
| 2023-12-05 | 37,000.00 | 37,750.00 | 35,900.00 | 36,000.00 | 35,457.06 | 573,519 |
| 2023-12-04 | 38,000.00 | 38,600.00 | 37,200.00 | 37,550.00 | 36,983.68 | 371,831 |
| 2023-12-01 | 38,500.00 | 38,650.00 | 37,600.00 | 37,950.00 | 37,377.65 | 453,031 |
| 2023-11-30 | 38,400.00 | 39,400.00 | 38,150.00 | 38,800.00 | 38,214.83 | 515,774 |
| 2023-11-29 | 40,400.00 | 40,400.00 | 38,100.00 | 38,400.00 | 37,820.86 | 892,267 |
| 2023-11-28 | 39,800.00 | 40,350.00 | 38,600.00 | 39,950.00 | 39,347.48 | 1,609,190 |
| 2023-11-27 | 35,150.00 | 39,500.00 | 34,900.00 | 39,400.00 | 38,805.78 | 2,976,579 |
| 2023-11-24 | 34,600.00 | 35,050.00 | 34,050.00 | 34,650.00 | 34,127.42 | 179,662 |
| 2023-11-23 | 35,950.00 | 36,000.00 | 34,250.00 | 34,400.00 | 33,881.19 | 408,425 |
| 2023-11-22 | 35,200.00 | 36,250.00 | 35,150.00 | 36,050.00 | 35,506.30 | 151,549 |
| 2023-11-21 | 36,300.00 | 36,350.00 | 35,650.00 | 35,700.00 | 35,161.58 | 214,839 |
| 2023-11-20 | 36,150.00 | 36,800.00 | 35,800.00 | 35,950.00 | 35,407.81 | 293,331 |
| 2023-11-17 | 35,700.00 | 36,700.00 | 35,400.00 | 35,950.00 | 35,407.81 | 680,878 |
| 2023-11-16 | 34,950.00 | 35,600.00 | 34,500.00 | 35,400.00 | 34,866.11 | 237,118 |
| 2023-11-15 | 35,550.00 | 35,750.00 | 34,950.00 | 35,050.00 | 34,521.38 | 342,134 |
| 2023-11-14 | 33,700.00 | 34,850.00 | 33,300.00 | 34,800.00 | 34,275.15 | 334,577 |
| 2023-11-13 | 34,500.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,044.01 | 225,769 |
| 2023-11-10 | 33,450.00 | 34,500.00 | 33,250.00 | 34,050.00 | 33,536.47 | 240,109 |
| 2023-11-09 | 34,600.00 | 35,100.00 | 33,600.00 | 33,800.00 | 33,290.24 | 309,114 |
| 2023-11-08 | 35,750.00 | 36,050.00 | 34,600.00 | 34,850.00 | 34,324.40 | 334,006 |
| 2023-11-07 | 35,250.00 | 36,100.00 | 34,600.00 | 35,350.00 | 34,816.86 | 626,192 |
| 2023-11-06 | 34,950.00 | 35,350.00 | 33,200.00 | 35,050.00 | 34,521.38 | 1,443,931 |
| 2023-11-03 | 35,500.00 | 36,300.00 | 34,900.00 | 36,050.00 | 35,506.30 | 415,977 |
| 2023-11-02 | 34,450.00 | 35,450.00 | 34,400.00 | 35,350.00 | 34,816.86 | 475,599 |
| 2023-11-01 | 33,200.00 | 34,150.00 | 32,950.00 | 33,000.00 | 32,502.30 | 274,154 |
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.