SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 43,550.00 | 44,150.00 | 42,050.00 | 44,150.00 | 42,725.25 | 805,497 |
| 2022-02-15 | 43,700.00 | 43,800.00 | 41,450.00 | 41,800.00 | 40,451.09 | 799,340 |
| 2022-02-14 | 43,850.00 | 44,450.00 | 42,650.00 | 43,100.00 | 41,709.14 | 920,336 |
| 2022-02-11 | 46,300.00 | 46,600.00 | 44,850.00 | 44,950.00 | 43,499.44 | 886,592 |
| 2022-02-10 | 46,500.00 | 47,650.00 | 45,450.00 | 47,050.00 | 45,531.67 | 1,113,890 |
| 2022-02-09 | 44,900.00 | 46,300.00 | 44,900.00 | 45,900.00 | 44,418.78 | 650,958 |
| 2022-02-08 | 46,500.00 | 46,500.00 | 43,650.00 | 44,450.00 | 43,015.57 | 899,407 |
| 2022-02-07 | 47,350.00 | 47,750.00 | 45,550.00 | 46,100.00 | 44,612.33 | 695,287 |
| 2022-02-04 | 46,100.00 | 49,200.00 | 46,050.00 | 47,000.00 | 45,483.28 | 1,740,592 |
| 2022-02-03 | 47,900.00 | 48,100.00 | 45,600.00 | 46,050.00 | 44,563.94 | 1,113,824 |
| 2022-01-28 | 44,150.00 | 47,550.00 | 43,000.00 | 47,000.00 | 45,483.28 | 1,696,079 |
| 2022-01-27 | 43,950.00 | 44,800.00 | 42,650.00 | 44,100.00 | 42,676.87 | 812,611 |
| 2022-01-26 | 45,800.00 | 46,100.00 | 43,300.00 | 43,700.00 | 42,289.78 | 1,019,855 |
| 2022-01-25 | 44,300.00 | 46,250.00 | 43,050.00 | 45,700.00 | 44,225.23 | 1,628,370 |
| 2022-01-24 | 43,700.00 | 44,700.00 | 42,650.00 | 43,750.00 | 42,338.16 | 1,628,355 |
| 2022-01-21 | 44,000.00 | 44,500.00 | 41,300.00 | 42,050.00 | 40,693.02 | 1,395,474 |
| 2022-01-20 | 44,000.00 | 45,250.00 | 43,750.00 | 44,950.00 | 43,499.44 | 356,769 |
| 2022-01-19 | 44,700.00 | 45,300.00 | 43,650.00 | 44,000.00 | 42,580.09 | 635,217 |
| 2022-01-18 | 45,400.00 | 47,800.00 | 44,600.00 | 45,450.00 | 43,983.30 | 1,161,956 |
| 2022-01-17 | 45,350.00 | 45,550.00 | 44,050.00 | 45,200.00 | 43,741.37 | 395,768 |
| 2022-01-14 | 44,000.00 | 45,700.00 | 43,950.00 | 45,350.00 | 43,886.53 | 470,345 |
| 2022-01-13 | 45,000.00 | 45,050.00 | 44,000.00 | 44,800.00 | 43,354.28 | 376,679 |
| 2022-01-12 | 44,750.00 | 45,950.00 | 43,750.00 | 44,500.00 | 43,063.96 | 560,237 |
| 2022-01-11 | 44,250.00 | 44,800.00 | 43,450.00 | 43,700.00 | 42,289.78 | 390,380 |
| 2022-01-10 | 46,000.00 | 46,150.00 | 43,750.00 | 44,100.00 | 42,676.87 | 587,338 |
| 2022-01-07 | 44,400.00 | 46,600.00 | 44,150.00 | 45,900.00 | 44,418.78 | 712,700 |
| 2022-01-06 | 43,100.00 | 45,250.00 | 43,050.00 | 43,800.00 | 42,386.55 | 768,930 |
| 2022-01-05 | 46,050.00 | 46,350.00 | 43,550.00 | 44,200.00 | 42,773.64 | 954,049 |
| 2022-01-04 | 47,900.00 | 48,500.00 | 45,900.00 | 46,650.00 | 45,144.58 | 805,177 |
| 2022-01-03 | 46,100.00 | 48,350.00 | 45,300.00 | 47,050.00 | 45,531.67 | 1,336,394 |
| 2021-12-30 | 46,100.00 | 48,500.00 | 45,000.00 | 45,650.00 | 44,176.85 | 1,962,361 |
| 2021-12-29 | 44,600.00 | 46,100.00 | 44,100.00 | 44,850.00 | 43,402.66 | 997,618 |
| 2021-12-28 | 44,100.00 | 45,000.00 | 43,000.00 | 44,500.00 | 42,580.09 | 885,607 |
| 2021-12-27 | 44,250.00 | 44,700.00 | 43,500.00 | 44,050.00 | 42,149.51 | 561,578 |
| 2021-12-24 | 46,000.00 | 46,050.00 | 43,850.00 | 44,250.00 | 42,340.88 | 1,123,440 |
| 2021-12-23 | 42,400.00 | 46,850.00 | 42,250.00 | 45,950.00 | 43,967.54 | 2,914,825 |
| 2021-12-22 | 42,100.00 | 42,750.00 | 40,900.00 | 41,900.00 | 40,092.27 | 1,135,309 |
| 2021-12-21 | 40,300.00 | 41,500.00 | 39,050.00 | 41,200.00 | 39,422.47 | 766,395 |
| 2021-12-20 | 39,550.00 | 40,750.00 | 39,050.00 | 39,900.00 | 38,178.56 | 524,375 |
| 2021-12-17 | 39,150.00 | 40,450.00 | 39,100.00 | 39,600.00 | 37,891.50 | 540,256 |
| 2021-12-16 | 39,450.00 | 40,250.00 | 39,050.00 | 39,450.00 | 37,747.97 | 498,776 |
| 2021-12-15 | 38,650.00 | 39,400.00 | 38,350.00 | 38,650.00 | 36,982.49 | 336,085 |
| 2021-12-14 | 39,050.00 | 39,450.00 | 38,550.00 | 39,050.00 | 37,365.23 | 356,609 |
| 2021-12-13 | 39,250.00 | 40,050.00 | 38,900.00 | 39,300.00 | 37,604.44 | 470,484 |
| 2021-12-10 | 39,950.00 | 40,150.00 | 38,850.00 | 38,950.00 | 37,269.54 | 720,098 |
| 2021-12-09 | 40,100.00 | 40,500.00 | 39,900.00 | 40,450.00 | 38,704.83 | 434,833 |
| 2021-12-08 | 40,800.00 | 41,300.00 | 39,950.00 | 40,200.00 | 38,465.61 | 533,163 |
| 2021-12-07 | 42,400.00 | 42,750.00 | 39,900.00 | 40,050.00 | 38,322.09 | 1,003,676 |
| 2021-12-06 | 40,300.00 | 42,600.00 | 40,250.00 | 42,100.00 | 40,283.64 | 666,482 |
| 2021-12-03 | 42,000.00 | 42,000.00 | 40,600.00 | 41,150.00 | 39,374.63 | 628,997 |
| 2021-12-02 | 41,650.00 | 43,000.00 | 41,200.00 | 41,900.00 | 40,092.27 | 740,639 |
| 2021-12-01 | 40,600.00 | 42,450.00 | 39,500.00 | 42,150.00 | 40,331.48 | 847,735 |
| 2021-11-30 | 41,350.00 | 42,300.00 | 39,600.00 | 40,250.00 | 38,513.46 | 825,050 |
| 2021-11-29 | 39,600.00 | 41,550.00 | 39,350.00 | 40,750.00 | 38,991.88 | 679,623 |
| 2021-11-26 | 41,600.00 | 42,500.00 | 40,450.00 | 40,750.00 | 38,991.88 | 600,835 |
| 2021-11-25 | 40,800.00 | 42,800.00 | 40,750.00 | 41,600.00 | 39,805.21 | 856,969 |
| 2021-11-24 | 42,200.00 | 42,350.00 | 39,500.00 | 40,650.00 | 38,896.20 | 1,232,651 |
| 2021-11-23 | 42,000.00 | 43,000.00 | 41,000.00 | 42,200.00 | 40,379.33 | 670,661 |
| 2021-11-22 | 43,300.00 | 44,550.00 | 41,800.00 | 42,100.00 | 40,283.64 | 1,175,256 |
| 2021-11-19 | 42,900.00 | 43,850.00 | 41,950.00 | 42,850.00 | 41,001.28 | 725,149 |
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.