SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51,600.00	51,800.00	49,900.00	50,100.00	48,483.24	500,063
2022-05-13	48,450.00	50,900.00	48,450.00	50,500.00	48,870.34	776,895
2022-05-12	48,900.00	50,400.00	47,900.00	48,050.00	46,499.40	613,721
2022-05-11	49,900.00	50,300.00	48,800.00	49,700.00	48,096.15	487,518
2022-05-10	46,200.00	50,200.00	46,150.00	49,900.00	48,289.70	1,185,119
2022-05-09	47,650.00	48,650.00	47,000.00	47,100.00	45,580.06	581,323
2022-05-06	48,800.00	50,000.00	48,150.00	48,350.00	46,789.72	808,285
2022-05-04	53,300.00	53,400.00	49,200.00	49,400.00	47,805.83	1,885,255
2022-05-03	49,300.00	51,400.00	49,050.00	51,200.00	49,547.75	1,008,466
2022-05-02	49,000.00	49,400.00	47,900.00	48,900.00	47,321.97	715,658
2022-04-29	50,100.00	50,500.00	49,400.00	49,750.00	48,144.54	551,360
2022-04-28	51,600.00	52,400.00	49,200.00	49,600.00	47,999.38	712,664
2022-04-27	50,400.00	52,300.00	50,000.00	51,400.00	49,741.29	524,683
2022-04-26	52,800.00	53,100.00	52,000.00	52,100.00	50,418.70	366,440
2022-04-25	52,200.00	53,200.00	52,000.00	52,300.00	50,612.25	536,698
2022-04-22	54,700.00	54,700.00	53,500.00	53,700.00	51,967.07	487,398
2022-04-21	55,200.00	55,300.00	53,700.00	54,900.00	53,128.35	567,189
2022-04-20	54,100.00	55,900.00	53,700.00	55,100.00	53,321.89	855,504
2022-04-19	53,700.00	54,200.00	53,200.00	54,100.00	52,354.16	612,629
2022-04-18	52,300.00	53,900.00	51,300.00	52,900.00	51,192.89	669,437
2022-04-15	50,600.00	53,300.00	50,300.00	52,800.00	51,096.11	1,399,734
2022-04-14	53,400.00	53,600.00	51,300.00	51,700.00	50,031.61	849,605
2022-04-13	53,900.00	54,100.00	51,500.00	53,000.00	51,289.66	761,362
2022-04-12	53,000.00	54,700.00	52,900.00	53,500.00	51,773.52	353,439
2022-04-11	54,900.00	55,200.00	53,400.00	54,000.00	52,257.39	330,972
2022-04-08	55,200.00	55,200.00	53,500.00	54,900.00	53,128.35	452,616
2022-04-07	52,900.00	55,300.00	52,500.00	54,700.00	52,934.80	610,010
2022-04-06	54,000.00	55,000.00	53,300.00	53,500.00	51,773.52	784,067
2022-04-05	54,600.00	55,400.00	53,300.00	53,500.00	51,773.52	563,352
2022-04-04	53,500.00	54,200.00	53,100.00	54,100.00	52,354.16	571,365
2022-04-01	55,400.00	55,700.00	54,100.00	54,200.00	52,450.93	507,677
2022-03-31	55,400.00	56,200.00	55,200.00	56,000.00	54,192.85	386,181
2022-03-30	57,400.00	57,500.00	55,100.00	56,000.00	54,192.85	638,682
2022-03-29	57,800.00	58,000.00	54,000.00	56,600.00	54,773.49	1,190,179
2022-03-28	56,900.00	58,000.00	56,200.00	57,400.00	55,547.67	344,250
2022-03-25	57,600.00	58,300.00	56,600.00	57,200.00	55,354.12	521,179
2022-03-24	54,600.00	57,600.00	54,600.00	57,000.00	55,160.58	708,687
2022-03-23	55,600.00	56,100.00	54,600.00	55,300.00	53,515.44	492,474
2022-03-22	52,700.00	55,500.00	52,300.00	55,300.00	53,515.44	1,062,208
2022-03-21	53,100.00	53,600.00	52,100.00	52,300.00	50,612.25	433,639
2022-03-18	50,900.00	53,600.00	50,600.00	52,900.00	51,192.89	1,131,104
2022-03-17	51,900.00	52,200.00	50,500.00	50,800.00	49,160.65	616,622
2022-03-16	49,600.00	51,300.00	49,000.00	50,800.00	49,160.65	984,298
2022-03-15	48,550.00	49,950.00	48,300.00	48,300.00	46,741.33	534,735
2022-03-14	49,550.00	50,200.00	47,800.00	49,050.00	47,467.13	723,362
2022-03-11	51,700.00	51,700.00	49,500.00	50,100.00	48,483.24	567,099
2022-03-10	51,400.00	52,400.00	50,100.00	51,500.00	49,838.07	716,612
2022-03-08	49,900.00	51,300.00	49,800.00	50,100.00	48,483.24	612,566
2022-03-07	51,100.00	52,200.00	50,600.00	51,100.00	49,450.97	633,219
2022-03-04	53,100.00	53,700.00	52,200.00	52,500.00	50,805.79	516,131
2022-03-03	53,300.00	54,300.00	52,700.00	53,200.00	51,483.21	803,541
2022-03-02	52,500.00	53,400.00	51,200.00	52,600.00	50,902.57	893,232
2022-02-28	52,100.00	53,600.00	51,100.00	53,200.00	51,483.21	1,157,890
2022-02-25	51,800.00	54,200.00	49,350.00	52,800.00	51,096.11	3,366,095
2022-02-24	49,250.00	50,300.00	47,950.00	48,900.00	47,321.97	1,241,178
2022-02-23	48,600.00	49,850.00	47,700.00	49,750.00	48,144.54	981,231
2022-02-22	46,350.00	49,050.00	46,300.00	48,100.00	46,547.79	1,207,952
2022-02-21	46,500.00	48,250.00	46,350.00	47,400.00	45,870.37	758,752
2022-02-18	44,200.00	47,950.00	44,100.00	47,350.00	45,821.99	1,263,241
2022-02-17	44,200.00	46,350.00	43,600.00	45,200.00	43,741.37	1,168,568

← NewerPage 19 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.