SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37,950.00	37,950.00	36,400.00	36,800.00	36,244.99	643,314
2023-07-28	37,650.00	37,950.00	35,800.00	37,300.00	36,737.45	1,187,947
2023-07-27	35,200.00	37,300.00	34,550.00	37,000.00	36,441.97	1,652,793
2023-07-26	35,200.00	36,300.00	34,200.00	34,800.00	34,275.15	1,334,889
2023-07-25	35,200.00	36,000.00	34,700.00	34,800.00	34,275.15	622,218
2023-07-24	34,800.00	35,450.00	34,350.00	35,000.00	34,472.14	577,067
2023-07-21	35,300.00	35,750.00	34,650.00	35,250.00	34,718.37	584,625
2023-07-20	35,300.00	36,650.00	35,100.00	36,350.00	35,801.78	486,084
2023-07-19	36,800.00	36,950.00	35,050.00	35,750.00	35,210.83	712,529
2023-07-18	36,750.00	36,900.00	35,500.00	36,400.00	35,851.02	925,966
2023-07-17	36,650.00	37,400.00	35,550.00	36,500.00	35,949.52	1,180,151
2023-07-14	34,850.00	38,200.00	34,350.00	36,400.00	35,851.02	4,484,698
2023-07-13	33,700.00	34,700.00	33,700.00	34,350.00	33,831.94	700,429
2023-07-12	32,400.00	33,400.00	32,200.00	33,350.00	32,847.02	362,007
2023-07-11	32,300.00	32,650.00	32,150.00	32,550.00	32,059.09	284,763
2023-07-10	32,750.00	32,750.00	31,650.00	31,800.00	31,320.40	391,540
2023-07-07	33,250.00	33,500.00	32,400.00	32,700.00	32,206.83	516,500
2023-07-06	34,000.00	34,800.00	33,400.00	33,550.00	33,044.01	619,392
2023-07-05	35,400.00	35,750.00	34,150.00	34,500.00	33,979.68	866,499
2023-07-04	35,600.00	35,700.00	34,800.00	35,400.00	34,866.11	692,157
2023-07-03	34,500.00	35,750.00	34,300.00	35,000.00	34,472.14	1,144,518
2023-06-30	34,500.00	34,550.00	33,200.00	34,100.00	33,585.71	608,532
2023-06-29	33,550.00	34,500.00	33,350.00	34,300.00	33,782.70	908,850
2023-06-28	33,550.00	34,000.00	32,800.00	33,350.00	32,847.02	460,568
2023-06-27	33,200.00	33,350.00	32,550.00	33,150.00	32,650.04	359,635
2023-06-26	33,300.00	33,700.00	32,500.00	33,550.00	33,044.01	431,377
2023-06-23	32,900.00	33,500.00	32,600.00	33,100.00	32,600.79	518,801
2023-06-22	32,150.00	33,500.00	32,100.00	32,600.00	32,108.33	607,900
2023-06-21	34,450.00	34,500.00	32,500.00	32,600.00	32,108.33	962,979
2023-06-20	34,200.00	34,200.00	32,800.00	33,800.00	33,290.24	978,045
2023-06-19	34,800.00	35,000.00	33,850.00	34,400.00	33,881.19	723,958
2023-06-16	35,050.00	35,500.00	34,000.00	34,750.00	34,225.91	1,674,394
2023-06-15	31,550.00	34,650.00	31,500.00	34,450.00	33,930.43	4,177,025
2023-06-14	31,950.00	32,000.00	30,500.00	30,950.00	30,483.22	460,571
2023-06-13	31,600.00	32,100.00	31,300.00	31,600.00	31,123.42	520,751
2023-06-12	31,400.00	31,600.00	30,750.00	31,350.00	30,877.19	292,280
2023-06-09	30,550.00	31,700.00	30,150.00	31,350.00	30,877.19	536,728
2023-06-08	30,150.00	30,550.00	29,550.00	30,350.00	29,892.27	315,189
2023-06-07	30,300.00	30,700.00	30,000.00	30,450.00	29,990.76	219,572
2023-06-05	30,900.00	31,100.00	30,200.00	30,350.00	29,892.27	320,806
2023-06-02	31,150.00	31,600.00	30,650.00	30,900.00	30,433.97	341,226
2023-06-01	30,900.00	31,050.00	30,300.00	30,850.00	30,384.73	396,146
2023-05-31	30,950.00	32,400.00	30,450.00	31,250.00	30,778.69	877,924
2023-05-30	31,150.00	31,600.00	31,000.00	31,200.00	30,729.45	645,709
2023-05-26	31,150.00	31,450.00	30,350.00	30,500.00	30,040.01	807,888
2023-05-25	31,000.00	31,700.00	30,300.00	30,750.00	30,286.24	1,217,762
2023-05-24	29,950.00	30,450.00	29,750.00	30,050.00	29,596.79	337,650
2023-05-23	30,550.00	30,650.00	29,850.00	30,400.00	29,941.51	394,739
2023-05-22	30,050.00	30,750.00	29,500.00	30,350.00	29,892.27	864,577
2023-05-19	28,200.00	30,000.00	28,200.00	29,850.00	29,399.81	1,811,887
2023-05-18	27,150.00	27,800.00	27,000.00	27,650.00	27,232.99	392,447
2023-05-17	26,350.00	26,850.00	26,150.00	26,850.00	26,445.05	268,733
2023-05-16	27,300.00	27,650.00	26,400.00	26,400.00	26,001.84	307,431
2023-05-15	26,850.00	26,950.00	26,200.00	26,950.00	26,543.55	271,718
2023-05-12	27,350.00	27,500.00	27,000.00	27,100.00	26,691.28	151,564
2023-05-11	27,650.00	27,950.00	27,300.00	27,350.00	26,937.51	200,606
2023-05-10	27,650.00	27,900.00	27,300.00	27,350.00	26,937.51	148,387
2023-05-09	27,850.00	27,850.00	27,050.00	27,550.00	27,134.50	210,325
2023-05-08	27,900.00	28,300.00	27,650.00	27,800.00	27,380.73	286,420
2023-05-04	28,800.00	28,850.00	27,200.00	27,650.00	27,232.99	902,710

← NewerPage 14 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.