SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 113,300.00 | 116,000.00 | 103,700.00 | 107,400.00 | 107,400.00 | 493,882 |
| 2026-07-15 | 114,600.00 | 124,900.00 | 111,500.00 | 121,600.00 | 121,600.00 | 643,119 |
| 2026-07-14 | 110,500.00 | 113,500.00 | 99,600.00 | 108,000.00 | 108,000.00 | 577,770 |
| 2026-07-13 | 125,000.00 | 129,500.00 | 107,600.00 | 108,100.00 | 108,100.00 | 658,439 |
| 2026-07-10 | 122,900.00 | 128,500.00 | 115,200.00 | 122,700.00 | 122,700.00 | 678,807 |
| 2026-07-09 | 106,800.00 | 118,700.00 | 105,600.00 | 117,900.00 | 117,900.00 | 1,009,251 |
| 2026-07-08 | 105,300.00 | 114,000.00 | 100,600.00 | 104,600.00 | 104,600.00 | 682,846 |
| 2026-07-07 | 117,200.00 | 123,700.00 | 104,400.00 | 108,400.00 | 108,400.00 | 894,172 |
| 2026-07-06 | 127,900.00 | 127,900.00 | 113,300.00 | 118,500.00 | 118,500.00 | 1,139,813 |
| 2026-07-03 | 126,000.00 | 133,700.00 | 118,100.00 | 129,100.00 | 129,100.00 | 1,008,602 |
| 2026-07-02 | 144,000.00 | 144,500.00 | 123,000.00 | 124,700.00 | 124,700.00 | 1,041,092 |
| 2026-07-01 | 146,900.00 | 164,200.00 | 142,000.00 | 157,300.00 | 157,300.00 | 1,437,971 |
| 2026-06-30 | 125,600.00 | 151,300.00 | 123,300.00 | 148,700.00 | 148,700.00 | 1,312,771 |
| 2026-06-29 | 124,900.00 | 128,900.00 | 117,200.00 | 124,300.00 | 124,300.00 | 543,510 |
| 2026-06-26 | 127,000.00 | 139,800.00 | 122,600.00 | 124,800.00 | 124,800.00 | 1,199,227 |
| 2026-06-25 | 124,900.00 | 133,100.00 | 123,400.00 | 126,200.00 | 126,200.00 | 683,677 |
| 2026-06-24 | 123,800.00 | 127,200.00 | 112,200.00 | 117,700.00 | 117,700.00 | 513,214 |
| 2026-06-23 | 132,800.00 | 136,500.00 | 120,300.00 | 120,500.00 | 120,500.00 | 757,819 |
| 2026-06-22 | 119,900.00 | 137,200.00 | 119,800.00 | 134,000.00 | 134,000.00 | 706,530 |
| 2026-06-19 | 131,000.00 | 132,600.00 | 121,200.00 | 124,300.00 | 124,300.00 | 930,246 |
| 2026-06-18 | 129,000.00 | 135,500.00 | 124,000.00 | 127,500.00 | 127,500.00 | 596,787 |
| 2026-06-17 | 125,800.00 | 130,800.00 | 123,500.00 | 129,900.00 | 129,900.00 | 539,041 |
| 2026-06-16 | 137,700.00 | 140,000.00 | 125,800.00 | 126,600.00 | 126,600.00 | 598,098 |
| 2026-06-15 | 132,000.00 | 137,500.00 | 129,200.00 | 134,100.00 | 134,100.00 | 758,837 |
| 2026-06-12 | 142,900.00 | 143,300.00 | 127,400.00 | 130,100.00 | 130,100.00 | 1,835,390 |
| 2026-06-11 | 108,900.00 | 138,100.00 | 107,900.00 | 133,300.00 | 133,300.00 | 2,402,891 |
| 2026-06-10 | 114,800.00 | 125,600.00 | 106,400.00 | 109,500.00 | 109,500.00 | 1,286,578 |
| 2026-06-09 | 108,000.00 | 117,800.00 | 106,200.00 | 115,100.00 | 115,100.00 | 935,079 |
| 2026-06-08 | 91,200.00 | 108,400.00 | 89,000.00 | 100,000.00 | 100,000.00 | 693,105 |
| 2026-06-05 | 100,000.00 | 106,300.00 | 96,300.00 | 103,000.00 | 103,000.00 | 1,074,009 |
| 2026-06-04 | 106,000.00 | 121,900.00 | 104,500.00 | 113,400.00 | 113,400.00 | 988,949 |
| 2026-06-02 | 100,300.00 | 108,400.00 | 91,000.00 | 104,400.00 | 104,400.00 | 1,228,491 |
| 2026-06-01 | 118,500.00 | 118,500.00 | 100,000.00 | 100,200.00 | 100,200.00 | 1,428,465 |
| 2026-05-29 | 118,900.00 | 119,900.00 | 111,500.00 | 118,100.00 | 118,100.00 | 877,388 |
| 2026-05-28 | 121,500.00 | 121,500.00 | 108,000.00 | 116,200.00 | 116,200.00 | 1,008,956 |
| 2026-05-27 | 139,000.00 | 139,000.00 | 121,500.00 | 122,000.00 | 122,000.00 | 935,107 |
| 2026-05-26 | 136,000.00 | 141,000.00 | 126,700.00 | 132,800.00 | 132,800.00 | 1,310,338 |
| 2026-05-22 | 122,700.00 | 135,000.00 | 120,600.00 | 131,800.00 | 131,800.00 | 804,001 |
| 2026-05-21 | 110,000.00 | 129,500.00 | 109,100.00 | 125,500.00 | 125,500.00 | 1,537,062 |
| 2026-05-20 | 101,100.00 | 107,400.00 | 97,200.00 | 103,600.00 | 103,600.00 | 910,745 |
| 2026-05-19 | 99,700.00 | 101,600.00 | 96,700.00 | 98,700.00 | 98,700.00 | 578,107 |
| 2026-05-18 | 97,800.00 | 102,000.00 | 91,300.00 | 100,400.00 | 100,400.00 | 674,508 |
| 2026-05-15 | 111,100.00 | 111,400.00 | 98,800.00 | 100,300.00 | 100,300.00 | 819,660 |
| 2026-05-14 | 112,600.00 | 114,000.00 | 107,400.00 | 109,800.00 | 109,800.00 | 586,390 |
| 2026-05-13 | 107,000.00 | 114,400.00 | 105,200.00 | 114,200.00 | 114,200.00 | 622,740 |
| 2026-05-12 | 114,600.00 | 119,800.00 | 99,000.00 | 111,500.00 | 111,500.00 | 814,799 |
| 2026-05-11 | 119,400.00 | 119,400.00 | 112,500.00 | 114,100.00 | 114,100.00 | 628,072 |
| 2026-05-08 | 103,900.00 | 119,800.00 | 102,200.00 | 115,800.00 | 115,800.00 | 1,034,255 |
| 2026-05-07 | 102,400.00 | 111,200.00 | 99,500.00 | 106,500.00 | 106,500.00 | 1,841,754 |
| 2026-05-06 | 91,200.00 | 94,700.00 | 87,200.00 | 93,800.00 | 93,800.00 | 1,185,113 |
| 2026-05-04 | 89,300.00 | 91,600.00 | 86,500.00 | 88,200.00 | 88,200.00 | 531,426 |
| 2026-04-30 | 88,500.00 | 92,900.00 | 86,000.00 | 87,000.00 | 87,000.00 | 552,297 |
| 2026-04-29 | 84,100.00 | 90,000.00 | 84,100.00 | 89,300.00 | 89,300.00 | 666,479 |
| 2026-04-28 | 86,400.00 | 88,000.00 | 83,800.00 | 86,500.00 | 86,500.00 | 650,923 |
| 2026-04-27 | 88,900.00 | 89,400.00 | 83,000.00 | 86,000.00 | 86,000.00 | 632,018 |
| 2026-04-24 | 85,200.00 | 90,400.00 | 84,900.00 | 88,900.00 | 88,900.00 | 727,955 |
| 2026-04-23 | 86,600.00 | 86,600.00 | 81,600.00 | 84,700.00 | 84,700.00 | 841,113 |
| 2026-04-22 | 81,000.00 | 87,700.00 | 78,200.00 | 86,600.00 | 86,600.00 | 1,139,156 |
| 2026-04-21 | 80,500.00 | 82,400.00 | 77,600.00 | 79,400.00 | 79,400.00 | 674,571 |
| 2026-04-20 | 76,200.00 | 79,800.00 | 74,700.00 | 78,300.00 | 78,300.00 | 886,420 |
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.