SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	28,200.00	29,650.00	27,950.00	29,300.00	28,858.10	461,151
2023-05-02	28,750.00	28,850.00	28,300.00	28,650.00	28,217.91	193,380
2023-04-28	28,850.00	29,050.00	28,300.00	28,650.00	28,217.91	297,026
2023-04-27	28,400.00	28,500.00	27,800.00	28,400.00	27,971.68	193,898
2023-04-26	27,200.00	28,750.00	27,200.00	28,350.00	27,922.43	378,662
2023-04-25	27,500.00	28,000.00	27,000.00	27,550.00	27,134.50	263,056
2023-04-24	28,400.00	28,500.00	27,600.00	27,600.00	27,183.74	274,485
2023-04-21	28,350.00	29,000.00	28,300.00	28,400.00	27,971.68	318,060
2023-04-20	28,800.00	29,000.00	28,300.00	28,350.00	27,922.43	334,888
2023-04-19	29,200.00	29,550.00	28,900.00	29,050.00	28,611.87	259,576
2023-04-18	29,850.00	29,900.00	28,900.00	29,150.00	28,710.37	498,558
2023-04-17	30,500.00	30,600.00	29,600.00	29,850.00	29,399.81	514,509
2023-04-14	31,000.00	31,050.00	30,350.00	30,650.00	30,187.74	321,969
2023-04-13	30,700.00	31,000.00	30,250.00	30,450.00	29,990.76	465,374
2023-04-12	32,050.00	32,050.00	31,050.00	31,200.00	30,729.45	608,241
2023-04-11	31,700.00	32,600.00	31,250.00	32,050.00	31,566.63	928,324
2023-04-10	32,400.00	32,400.00	31,050.00	31,250.00	30,778.69	614,157
2023-04-07	30,250.00	32,100.00	30,200.00	32,050.00	31,566.63	1,193,823
2023-04-06	30,100.00	30,150.00	29,500.00	29,600.00	29,153.58	475,797
2023-04-05	29,850.00	30,800.00	29,850.00	30,600.00	30,138.50	464,296
2023-04-04	30,950.00	31,000.00	29,950.00	30,000.00	29,547.55	580,360
2023-04-03	31,800.00	31,800.00	30,400.00	31,000.00	30,532.46	803,237
2023-03-31	33,200.00	33,400.00	31,450.00	31,750.00	31,271.15	1,045,173
2023-03-30	31,700.00	34,000.00	31,350.00	32,650.00	32,157.58	3,874,348
2023-03-29	30,050.00	30,850.00	29,250.00	30,400.00	29,941.51	1,284,860
2023-03-28	28,900.00	29,600.00	28,500.00	29,450.00	29,005.84	597,113
2023-03-27	29,400.00	29,400.00	28,500.00	28,950.00	28,513.38	611,374
2023-03-24	27,550.00	30,150.00	27,500.00	29,250.00	28,808.86	1,927,501
2023-03-23	27,300.00	27,800.00	27,100.00	27,150.00	26,740.53	466,752
2023-03-22	27,500.00	27,850.00	26,750.00	27,650.00	27,232.99	493,357
2023-03-21	27,850.00	28,000.00	27,100.00	27,250.00	26,839.02	248,496
2023-03-20	27,650.00	28,000.00	27,350.00	27,750.00	27,331.48	275,675
2023-03-17	26,600.00	28,050.00	26,550.00	28,000.00	27,577.71	700,102
2023-03-16	25,600.00	26,750.00	25,050.00	26,000.00	25,607.87	567,915
2023-03-15	26,900.00	27,000.00	25,850.00	26,000.00	25,607.87	468,113
2023-03-14	27,600.00	27,600.00	26,250.00	26,300.00	25,903.35	470,188
2023-03-13	26,350.00	27,850.00	26,250.00	27,650.00	27,232.99	466,947
2023-03-10	26,950.00	27,150.00	26,550.00	26,650.00	26,248.07	524,964
2023-03-09	28,300.00	28,550.00	27,350.00	27,550.00	27,134.50	528,616
2023-03-08	28,650.00	28,700.00	27,850.00	27,850.00	27,429.97	448,426
2023-03-07	29,500.00	29,500.00	28,950.00	29,100.00	28,661.12	335,982
2023-03-06	28,300.00	29,550.00	27,850.00	29,500.00	29,055.09	619,885
2023-03-03	28,350.00	28,550.00	28,000.00	28,100.00	27,676.20	274,896
2023-03-02	28,600.00	28,750.00	28,000.00	28,100.00	27,676.20	366,140
2023-02-28	28,600.00	29,150.00	28,600.00	28,750.00	28,316.40	211,071
2023-02-27	28,700.00	28,750.00	28,100.00	28,600.00	28,168.66	240,953
2023-02-24	29,700.00	30,250.00	28,950.00	29,050.00	28,611.87	368,106
2023-02-23	29,450.00	29,800.00	29,100.00	29,500.00	29,055.09	240,152
2023-02-22	29,850.00	30,100.00	29,150.00	29,300.00	28,858.10	552,902
2023-02-21	30,700.00	30,700.00	30,250.00	30,650.00	30,187.74	178,716
2023-02-20	30,750.00	30,850.00	29,900.00	30,800.00	30,335.48	320,488
2023-02-17	31,600.00	31,650.00	30,750.00	30,750.00	30,286.24	438,238
2023-02-16	31,350.00	32,100.00	31,100.00	32,000.00	31,517.38	383,386
2023-02-15	31,900.00	32,400.00	30,850.00	31,000.00	30,532.46	512,126
2023-02-14	32,100.00	32,500.00	31,700.00	31,750.00	31,271.15	408,508
2023-02-13	31,500.00	31,850.00	31,100.00	31,700.00	31,221.91	280,492
2023-02-10	31,700.00	31,950.00	31,300.00	31,350.00	30,877.19	335,130
2023-02-09	31,850.00	31,850.00	31,500.00	31,750.00	31,271.15	289,775
2023-02-08	31,950.00	32,550.00	31,800.00	32,100.00	31,615.88	640,988
2023-02-07	30,350.00	31,750.00	30,300.00	31,600.00	31,123.42	607,592

← NewerPage 15 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.