SIMMTECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	34,250.00	34,750.00	32,800.00	32,900.00	32,403.81	387,335
2023-10-30	35,100.00	35,550.00	33,600.00	33,850.00	33,339.48	466,740
2023-10-27	37,550.00	37,700.00	35,050.00	35,050.00	34,521.38	689,711
2023-10-26	37,200.00	38,300.00	37,200.00	37,200.00	36,638.96	341,872
2023-10-25	38,650.00	39,200.00	38,200.00	38,700.00	38,116.34	305,970
2023-10-24	37,650.00	38,600.00	37,400.00	38,600.00	38,017.84	362,027
2023-10-23	37,600.00	38,250.00	37,000.00	37,000.00	36,441.97	284,462
2023-10-20	37,800.00	38,500.00	37,050.00	37,750.00	37,180.66	464,157
2023-10-19	39,000.00	39,450.00	38,100.00	38,250.00	37,673.12	491,516
2023-10-18	38,100.00	40,500.00	37,750.00	39,800.00	39,199.75	878,881
2023-10-17	37,650.00	38,900.00	36,600.00	38,800.00	38,214.83	476,402
2023-10-16	38,350.00	38,600.00	36,750.00	37,350.00	36,786.70	601,735
2023-10-13	38,500.00	39,700.00	38,500.00	38,850.00	38,264.07	407,295
2023-10-12	39,700.00	40,000.00	37,900.00	38,900.00	38,313.32	776,807
2023-10-11	40,200.00	40,600.00	39,200.00	39,300.00	38,707.29	724,226
2023-10-10	39,550.00	40,800.00	39,000.00	39,200.00	38,608.79	1,155,727
2023-10-06	38,850.00	39,250.00	38,100.00	39,050.00	38,461.06	411,454
2023-10-05	38,650.00	39,500.00	37,600.00	38,550.00	37,968.60	739,484
2023-10-04	37,950.00	38,900.00	37,600.00	37,900.00	37,328.40	497,975
2023-09-27	36,950.00	38,500.00	36,900.00	38,350.00	37,771.61	421,448
2023-09-26	38,200.00	38,550.00	36,800.00	37,350.00	36,786.70	337,821
2023-09-25	37,700.00	38,700.00	37,300.00	38,200.00	37,623.88	460,097
2023-09-22	36,100.00	39,200.00	36,100.00	37,900.00	37,328.40	1,207,617
2023-09-21	37,550.00	37,800.00	36,450.00	36,800.00	36,244.99	446,416
2023-09-20	38,100.00	38,550.00	37,550.00	38,100.00	37,525.38	334,754
2023-09-19	37,250.00	39,600.00	37,250.00	38,250.00	37,673.12	1,572,691
2023-09-18	37,400.00	37,750.00	36,600.00	36,900.00	36,343.48	408,139
2023-09-15	38,000.00	38,600.00	37,150.00	38,250.00	37,673.12	549,726
2023-09-14	37,150.00	37,950.00	36,650.00	37,800.00	37,229.91	608,439
2023-09-13	36,350.00	37,800.00	36,050.00	36,500.00	35,949.52	598,205
2023-09-12	36,050.00	36,350.00	35,300.00	36,100.00	35,555.55	373,554
2023-09-11	36,350.00	36,400.00	35,300.00	35,750.00	35,210.83	292,347
2023-09-08	37,300.00	37,400.00	35,500.00	36,350.00	35,801.78	570,961
2023-09-07	37,000.00	37,950.00	36,950.00	37,500.00	36,934.43	372,283
2023-09-06	38,500.00	38,650.00	37,150.00	37,400.00	36,835.94	457,088
2023-09-05	38,350.00	38,750.00	37,550.00	38,500.00	37,919.35	454,150
2023-09-04	39,000.00	39,000.00	37,600.00	38,300.00	37,722.37	726,960
2023-09-01	36,250.00	39,300.00	36,050.00	38,700.00	38,116.34	2,399,361
2023-08-31	36,250.00	36,300.00	35,550.00	36,250.00	35,703.29	209,942
2023-08-30	36,100.00	36,500.00	35,800.00	36,150.00	35,604.79	303,782
2023-08-29	36,150.00	36,750.00	35,550.00	35,600.00	35,063.09	269,056
2023-08-28	35,700.00	36,100.00	35,050.00	36,000.00	35,457.06	239,746
2023-08-25	36,000.00	36,400.00	35,000.00	35,450.00	34,915.35	349,778
2023-08-24	37,300.00	37,500.00	36,450.00	36,550.00	35,998.76	725,727
2023-08-23	35,600.00	36,550.00	35,300.00	36,350.00	35,801.78	450,264
2023-08-22	36,050.00	36,700.00	35,000.00	35,850.00	35,309.32	610,428
2023-08-21	35,650.00	36,150.00	34,900.00	34,900.00	34,373.65	323,313
2023-08-18	33,550.00	36,100.00	33,500.00	35,500.00	34,964.60	546,747
2023-08-17	33,350.00	34,500.00	33,050.00	34,400.00	33,881.19	313,811
2023-08-16	33,600.00	34,750.00	33,250.00	33,700.00	33,191.74	418,839
2023-08-14	33,950.00	34,850.00	33,550.00	33,800.00	33,290.24	330,128
2023-08-11	34,700.00	35,250.00	34,400.00	34,900.00	34,373.65	292,596
2023-08-10	35,500.00	35,550.00	34,150.00	34,850.00	34,324.40	527,711
2023-08-09	35,700.00	36,600.00	35,100.00	36,100.00	35,555.55	354,577
2023-08-08	37,200.00	37,250.00	35,650.00	35,850.00	35,309.32	539,740
2023-08-07	35,300.00	37,600.00	35,300.00	36,900.00	36,343.48	1,221,247
2023-08-04	34,700.00	35,900.00	34,300.00	35,550.00	35,013.84	579,712
2023-08-03	33,800.00	34,400.00	33,450.00	34,400.00	33,881.19	527,445
2023-08-02	35,750.00	36,150.00	33,900.00	34,150.00	33,634.96	898,141
2023-08-01	36,750.00	37,150.00	35,600.00	36,550.00	35,998.76	555,711

← NewerPage 13 of 21 · 1,223 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.