SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 38,300.00 | 38,600.00 | 37,000.00 | 37,000.00 | 35,805.99 | 1,152,269 |
| 2022-08-09 | 40,050.00 | 40,500.00 | 39,000.00 | 39,150.00 | 37,886.61 | 793,538 |
| 2022-08-08 | 40,600.00 | 40,650.00 | 39,900.00 | 40,450.00 | 39,144.66 | 395,159 |
| 2022-08-05 | 41,300.00 | 41,500.00 | 40,200.00 | 40,450.00 | 39,144.66 | 648,668 |
| 2022-08-04 | 40,300.00 | 42,000.00 | 40,300.00 | 40,950.00 | 39,628.52 | 1,391,829 |
| 2022-08-03 | 39,900.00 | 40,500.00 | 39,100.00 | 40,250.00 | 38,951.11 | 952,021 |
| 2022-08-02 | 41,950.00 | 42,100.00 | 40,000.00 | 40,050.00 | 38,757.56 | 1,337,430 |
| 2022-08-01 | 43,500.00 | 43,800.00 | 41,700.00 | 41,800.00 | 40,451.09 | 3,220,753 |
| 2022-07-29 | 39,900.00 | 41,600.00 | 39,200.00 | 40,500.00 | 39,193.04 | 1,744,358 |
| 2022-07-28 | 40,250.00 | 40,350.00 | 38,800.00 | 39,500.00 | 38,225.31 | 645,240 |
| 2022-07-27 | 39,100.00 | 39,350.00 | 38,650.00 | 39,300.00 | 38,031.77 | 229,664 |
| 2022-07-26 | 39,400.00 | 39,500.00 | 38,700.00 | 39,100.00 | 37,838.22 | 301,681 |
| 2022-07-25 | 39,100.00 | 39,650.00 | 38,700.00 | 39,300.00 | 38,031.77 | 261,477 |
| 2022-07-22 | 40,350.00 | 40,600.00 | 39,350.00 | 39,500.00 | 38,225.31 | 403,761 |
| 2022-07-21 | 39,600.00 | 40,300.00 | 39,400.00 | 40,250.00 | 38,951.11 | 391,249 |
| 2022-07-20 | 40,350.00 | 40,700.00 | 39,000.00 | 39,350.00 | 38,080.15 | 579,812 |
| 2022-07-19 | 39,200.00 | 39,450.00 | 38,650.00 | 39,200.00 | 37,934.99 | 403,287 |
| 2022-07-18 | 39,250.00 | 40,600.00 | 38,950.00 | 39,750.00 | 38,467.24 | 949,547 |
| 2022-07-15 | 38,050.00 | 38,700.00 | 37,300.00 | 38,100.00 | 36,870.49 | 545,349 |
| 2022-07-14 | 37,400.00 | 37,950.00 | 37,150.00 | 37,550.00 | 36,338.24 | 317,094 |
| 2022-07-13 | 37,150.00 | 37,750.00 | 36,450.00 | 37,700.00 | 36,483.40 | 480,534 |
| 2022-07-12 | 38,100.00 | 38,150.00 | 36,750.00 | 36,850.00 | 35,660.83 | 504,331 |
| 2022-07-11 | 38,350.00 | 39,550.00 | 37,700.00 | 38,700.00 | 37,451.13 | 543,866 |
| 2022-07-08 | 38,350.00 | 38,850.00 | 37,700.00 | 38,000.00 | 36,773.72 | 523,191 |
| 2022-07-07 | 37,000.00 | 38,500.00 | 36,800.00 | 37,900.00 | 36,676.95 | 610,161 |
| 2022-07-06 | 37,200.00 | 37,700.00 | 36,100.00 | 36,500.00 | 35,322.12 | 528,012 |
| 2022-07-05 | 35,950.00 | 38,250.00 | 35,950.00 | 37,400.00 | 36,193.08 | 711,579 |
| 2022-07-04 | 36,850.00 | 37,300.00 | 35,000.00 | 35,600.00 | 34,451.17 | 589,820 |
| 2022-07-01 | 37,250.00 | 38,350.00 | 36,500.00 | 36,850.00 | 35,660.83 | 544,675 |
| 2022-06-30 | 38,650.00 | 38,700.00 | 36,900.00 | 36,950.00 | 35,757.60 | 439,500 |
| 2022-06-29 | 37,550.00 | 38,300.00 | 36,750.00 | 38,150.00 | 36,918.88 | 545,568 |
| 2022-06-28 | 38,150.00 | 38,900.00 | 37,950.00 | 38,300.00 | 37,064.04 | 379,727 |
| 2022-06-27 | 38,350.00 | 39,050.00 | 36,350.00 | 38,250.00 | 37,015.65 | 1,068,776 |
| 2022-06-24 | 36,450.00 | 38,000.00 | 36,350.00 | 37,850.00 | 36,628.56 | 1,047,905 |
| 2022-06-23 | 35,600.00 | 37,550.00 | 35,000.00 | 35,700.00 | 34,547.94 | 1,331,744 |
| 2022-06-22 | 39,650.00 | 39,750.00 | 35,050.00 | 35,450.00 | 34,306.01 | 1,934,679 |
| 2022-06-21 | 38,850.00 | 39,700.00 | 38,400.00 | 39,400.00 | 38,128.54 | 497,505 |
| 2022-06-20 | 40,100.00 | 40,700.00 | 38,250.00 | 38,750.00 | 37,499.52 | 895,828 |
| 2022-06-17 | 40,400.00 | 41,200.00 | 39,400.00 | 40,050.00 | 38,757.56 | 914,948 |
| 2022-06-16 | 42,900.00 | 43,300.00 | 41,450.00 | 41,750.00 | 40,402.70 | 534,288 |
| 2022-06-15 | 43,250.00 | 43,600.00 | 41,500.00 | 41,800.00 | 40,451.09 | 578,156 |
| 2022-06-14 | 41,700.00 | 43,250.00 | 41,400.00 | 43,200.00 | 41,805.91 | 729,192 |
| 2022-06-13 | 41,900.00 | 42,850.00 | 41,800.00 | 42,350.00 | 40,983.34 | 761,695 |
| 2022-06-10 | 44,000.00 | 44,250.00 | 43,550.00 | 43,650.00 | 42,241.39 | 345,861 |
| 2022-06-09 | 45,100.00 | 45,200.00 | 43,350.00 | 44,550.00 | 43,112.35 | 887,685 |
| 2022-06-08 | 45,700.00 | 46,400.00 | 45,250.00 | 45,400.00 | 43,934.92 | 523,776 |
| 2022-06-07 | 45,050.00 | 46,250.00 | 44,600.00 | 45,600.00 | 44,128.46 | 945,771 |
| 2022-06-03 | 47,800.00 | 47,850.00 | 45,000.00 | 45,250.00 | 43,789.76 | 1,886,411 |
| 2022-06-02 | 50,500.00 | 50,500.00 | 47,200.00 | 47,400.00 | 45,870.37 | 1,987,236 |
| 2022-05-31 | 50,800.00 | 51,300.00 | 50,500.00 | 51,000.00 | 49,354.20 | 386,432 |
| 2022-05-30 | 50,700.00 | 51,400.00 | 50,100.00 | 50,700.00 | 49,063.88 | 435,573 |
| 2022-05-27 | 52,000.00 | 52,400.00 | 49,850.00 | 50,000.00 | 48,386.47 | 692,845 |
| 2022-05-26 | 51,000.00 | 52,700.00 | 50,700.00 | 51,200.00 | 49,547.75 | 1,388,632 |
| 2022-05-25 | 49,500.00 | 50,800.00 | 48,700.00 | 50,100.00 | 48,483.24 | 458,007 |
| 2022-05-24 | 51,200.00 | 51,200.00 | 49,000.00 | 49,100.00 | 47,515.51 | 573,970 |
| 2022-05-23 | 50,400.00 | 51,500.00 | 50,400.00 | 51,400.00 | 49,741.29 | 356,799 |
| 2022-05-20 | 51,000.00 | 51,200.00 | 49,850.00 | 50,400.00 | 48,773.56 | 507,782 |
| 2022-05-19 | 49,800.00 | 51,300.00 | 49,800.00 | 50,700.00 | 49,063.88 | 483,910 |
| 2022-05-18 | 52,000.00 | 53,500.00 | 51,300.00 | 51,400.00 | 49,741.29 | 901,320 |
| 2022-05-17 | 50,300.00 | 51,500.00 | 49,800.00 | 51,200.00 | 49,547.75 | 414,259 |
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.