SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30,700.00	30,800.00	30,300.00	30,400.00	29,941.51	184,395
2023-02-03	30,700.00	31,150.00	30,450.00	30,750.00	30,286.24	379,970
2023-02-02	30,800.00	31,000.00	30,350.00	30,650.00	30,187.74	351,496
2023-02-01	30,400.00	30,650.00	30,000.00	30,100.00	29,646.04	326,804
2023-01-31	29,800.00	30,200.00	29,600.00	30,200.00	29,744.53	279,495
2023-01-30	30,500.00	30,500.00	29,950.00	30,000.00	29,547.55	242,484
2023-01-27	30,800.00	30,800.00	30,250.00	30,300.00	29,843.02	301,996
2023-01-26	30,700.00	30,750.00	30,200.00	30,650.00	30,187.74	289,095
2023-01-25	30,300.00	30,950.00	30,050.00	30,700.00	30,236.99	559,402
2023-01-20	29,450.00	30,200.00	29,400.00	29,500.00	29,055.09	342,612
2023-01-19	29,200.00	29,750.00	28,850.00	29,500.00	29,055.09	260,472
2023-01-18	29,350.00	29,800.00	29,050.00	29,650.00	29,202.83	389,061
2023-01-17	30,050.00	30,350.00	29,550.00	29,750.00	29,301.32	318,585
2023-01-16	30,000.00	30,300.00	29,650.00	30,100.00	29,646.04	542,502
2023-01-13	30,850.00	30,950.00	30,100.00	30,400.00	29,941.51	312,105
2023-01-12	31,300.00	31,300.00	30,400.00	30,650.00	30,187.74	238,530
2023-01-11	30,800.00	31,250.00	30,450.00	30,800.00	30,335.48	336,059
2023-01-10	30,500.00	31,100.00	29,950.00	30,300.00	29,843.02	469,268
2023-01-09	30,750.00	30,750.00	29,950.00	30,300.00	29,843.02	578,430
2023-01-06	27,700.00	30,150.00	27,700.00	30,050.00	29,596.79	873,210
2023-01-05	28,350.00	28,700.00	27,700.00	28,000.00	27,577.71	399,653
2023-01-04	27,000.00	28,600.00	26,950.00	28,350.00	27,922.43	612,948
2023-01-03	25,600.00	27,550.00	24,950.00	27,500.00	27,085.25	549,344
2023-01-02	26,450.00	26,700.00	25,550.00	25,600.00	25,213.91	355,466
2022-12-29	27,100.00	27,200.00	26,150.00	26,450.00	26,051.09	336,808
2022-12-28	28,100.00	28,100.00	27,200.00	27,200.00	26,789.78	401,617
2022-12-27	28,350.00	28,800.00	28,300.00	28,650.00	27,725.45	254,171
2022-12-26	27,750.00	28,500.00	27,550.00	28,400.00	27,483.52	272,528
2022-12-23	28,550.00	28,600.00	27,850.00	27,850.00	26,951.26	345,662
2022-12-22	29,000.00	29,450.00	29,000.00	29,150.00	28,209.31	177,677
2022-12-21	29,200.00	29,300.00	28,800.00	28,800.00	27,870.61	191,500
2022-12-20	29,600.00	29,700.00	29,000.00	29,100.00	28,160.93	257,429
2022-12-19	29,450.00	29,900.00	29,050.00	29,900.00	28,935.11	215,531
2022-12-16	29,500.00	29,800.00	29,500.00	29,600.00	28,644.79	244,264
2022-12-15	30,350.00	30,600.00	30,050.00	30,050.00	29,080.27	180,847
2022-12-14	30,150.00	30,800.00	30,100.00	30,700.00	29,709.29	240,939
2022-12-13	30,350.00	30,500.00	29,800.00	30,000.00	29,031.88	253,054
2022-12-12	30,950.00	30,950.00	30,050.00	30,050.00	29,080.27	304,920
2022-12-09	30,500.00	31,050.00	30,200.00	31,050.00	30,048.00	247,877
2022-12-08	30,400.00	30,800.00	30,100.00	30,200.00	29,225.43	260,400
2022-12-07	30,650.00	30,800.00	30,200.00	30,450.00	29,467.36	310,044
2022-12-06	31,800.00	31,800.00	30,950.00	31,000.00	29,999.61	419,925
2022-12-05	32,400.00	32,700.00	32,050.00	32,200.00	31,160.89	269,172
2022-12-02	32,900.00	33,000.00	32,200.00	32,300.00	31,257.66	398,658
2022-12-01	34,000.00	34,100.00	32,950.00	33,150.00	32,080.23	504,401
2022-11-30	33,000.00	33,100.00	32,550.00	33,100.00	32,031.84	312,446
2022-11-29	32,850.00	33,250.00	32,350.00	33,150.00	32,080.23	285,661
2022-11-28	32,800.00	33,000.00	32,000.00	32,950.00	31,886.68	543,713
2022-11-25	33,150.00	33,200.00	32,550.00	32,600.00	31,547.98	239,111
2022-11-24	32,900.00	33,250.00	32,700.00	33,100.00	32,031.84	307,869
2022-11-23	32,900.00	33,100.00	32,350.00	32,450.00	31,402.82	599,233
2022-11-22	33,400.00	33,400.00	32,400.00	32,450.00	31,402.82	517,434
2022-11-21	34,300.00	34,350.00	33,200.00	33,400.00	32,322.16	441,179
2022-11-18	35,450.00	35,750.00	34,000.00	34,250.00	33,144.73	775,640
2022-11-17	35,550.00	35,550.00	35,000.00	35,350.00	34,209.24	320,320
2022-11-16	36,250.00	36,400.00	35,400.00	36,050.00	34,886.65	693,078
2022-11-15	34,800.00	35,900.00	34,600.00	35,850.00	34,693.10	651,096
2022-11-14	36,100.00	36,150.00	34,600.00	34,650.00	33,531.82	553,832
2022-11-11	35,600.00	35,800.00	35,000.00	35,450.00	34,306.01	1,214,927
2022-11-10	34,350.00	34,500.00	33,150.00	33,300.00	32,225.39	877,308

← NewerPage 16 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.