SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	35,650.00	35,650.00	34,800.00	34,850.00	33,725.37	574,827
2022-11-08	33,950.00	36,250.00	33,950.00	35,300.00	34,160.85	1,341,728
2022-11-07	33,900.00	34,450.00	33,450.00	33,600.00	32,515.71	554,751
2022-11-04	34,350.00	34,600.00	32,800.00	33,500.00	32,418.94	754,891
2022-11-03	33,400.00	34,900.00	33,400.00	34,600.00	33,483.44	253,858
2022-11-02	35,050.00	35,050.00	34,150.00	34,300.00	33,193.12	355,447
2022-11-01	35,200.00	35,300.00	34,550.00	35,200.00	34,064.08	314,389
2022-10-31	35,300.00	35,950.00	35,150.00	35,350.00	34,209.24	385,337
2022-10-28	34,850.00	35,300.00	34,500.00	34,750.00	33,628.60	354,792
2022-10-27	36,000.00	36,150.00	34,900.00	35,500.00	34,354.39	458,064
2022-10-26	36,150.00	36,350.00	35,550.00	35,800.00	34,644.71	386,919
2022-10-25	35,600.00	36,500.00	35,050.00	36,150.00	34,983.42	644,876
2022-10-24	34,350.00	35,800.00	34,350.00	35,450.00	34,306.01	829,328
2022-10-21	33,700.00	34,300.00	33,350.00	33,650.00	32,564.10	232,605
2022-10-20	33,700.00	34,200.00	33,450.00	33,700.00	32,612.48	333,011
2022-10-19	34,600.00	34,850.00	33,750.00	33,750.00	32,660.87	386,484
2022-10-18	34,900.00	35,100.00	33,800.00	34,350.00	33,241.51	384,502
2022-10-17	34,050.00	35,150.00	33,900.00	34,500.00	33,386.67	392,943
2022-10-14	35,400.00	35,600.00	34,500.00	34,800.00	33,676.98	511,691
2022-10-13	34,200.00	35,350.00	33,850.00	34,250.00	33,144.73	548,602
2022-10-12	33,900.00	35,000.00	33,900.00	34,550.00	33,435.05	657,140
2022-10-11	33,900.00	34,200.00	32,750.00	33,750.00	32,660.87	625,770
2022-10-07	32,450.00	35,200.00	32,300.00	34,750.00	33,628.60	1,009,060
2022-10-06	31,750.00	33,150.00	31,600.00	32,950.00	31,886.68	488,259
2022-10-05	33,000.00	33,000.00	31,150.00	31,200.00	30,193.16	549,598
2022-10-04	30,450.00	31,600.00	30,200.00	31,600.00	30,580.25	502,458
2022-09-30	28,500.00	29,900.00	28,300.00	29,500.00	28,548.02	431,410
2022-09-29	30,100.00	30,450.00	29,050.00	29,050.00	28,112.54	410,886
2022-09-28	30,800.00	31,550.00	29,150.00	29,400.00	28,451.25	510,775
2022-09-27	30,800.00	31,450.00	30,200.00	31,050.00	30,048.00	500,900
2022-09-26	31,500.00	31,850.00	30,950.00	31,200.00	30,193.16	470,775
2022-09-23	33,250.00	33,700.00	32,200.00	32,250.00	31,209.27	397,764
2022-09-22	33,750.00	33,900.00	32,800.00	33,500.00	32,418.94	384,912
2022-09-21	34,400.00	34,550.00	33,900.00	34,350.00	33,241.51	239,686
2022-09-20	34,900.00	35,400.00	34,550.00	34,700.00	33,580.21	271,078
2022-09-19	34,400.00	35,550.00	34,200.00	34,400.00	33,289.89	446,230
2022-09-16	34,200.00	34,800.00	34,000.00	34,250.00	33,144.73	277,929
2022-09-15	34,850.00	35,450.00	34,500.00	34,600.00	33,483.44	357,557
2022-09-14	34,400.00	34,800.00	34,100.00	34,600.00	33,483.44	528,595
2022-09-13	34,450.00	36,100.00	34,300.00	36,050.00	34,886.65	620,948
2022-09-08	34,150.00	34,550.00	33,650.00	33,650.00	32,564.10	365,524
2022-09-07	34,250.00	34,600.00	33,550.00	33,850.00	32,757.64	406,238
2022-09-06	34,900.00	35,350.00	34,100.00	34,600.00	33,483.44	630,404
2022-09-05	36,600.00	36,950.00	34,900.00	35,100.00	33,967.30	786,820
2022-09-02	37,900.00	37,950.00	36,700.00	36,850.00	35,660.83	297,136
2022-09-01	38,350.00	39,100.00	37,500.00	37,500.00	36,289.85	647,899
2022-08-31	36,750.00	38,850.00	36,700.00	38,850.00	37,596.29	642,716
2022-08-30	36,700.00	37,300.00	36,150.00	37,250.00	36,047.92	397,737
2022-08-29	36,400.00	37,150.00	36,350.00	36,350.00	35,176.96	492,028
2022-08-26	38,100.00	39,050.00	37,950.00	38,200.00	36,967.26	570,776
2022-08-25	37,150.00	37,650.00	36,850.00	37,600.00	36,386.63	303,652
2022-08-24	37,350.00	37,550.00	36,100.00	36,900.00	35,709.22	657,574
2022-08-23	36,900.00	37,750.00	36,900.00	37,200.00	35,999.53	377,237
2022-08-22	38,150.00	38,200.00	37,450.00	37,500.00	36,289.85	347,259
2022-08-19	40,000.00	40,000.00	38,650.00	38,800.00	37,547.90	461,912
2022-08-18	38,400.00	39,750.00	38,050.00	39,600.00	38,322.09	373,320
2022-08-17	39,200.00	39,550.00	38,200.00	38,700.00	37,451.13	355,858
2022-08-16	39,000.00	40,250.00	38,700.00	39,100.00	37,838.22	934,325
2022-08-12	37,200.00	38,300.00	37,150.00	38,150.00	36,918.88	519,108
2022-08-11	37,950.00	38,300.00	37,200.00	37,350.00	36,144.69	725,878

← NewerPage 17 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.