SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 44,000.00 | 44,150.00 | 42,000.00 | 42,600.00 | 40,762.07 | 863,759 |
| 2021-11-17 | 41,300.00 | 44,100.00 | 40,800.00 | 43,600.00 | 41,718.92 | 1,706,774 |
| 2021-11-16 | 42,450.00 | 45,000.00 | 40,150.00 | 41,600.00 | 39,805.21 | 2,773,378 |
| 2021-11-15 | 43,950.00 | 43,950.00 | 41,250.00 | 43,300.00 | 41,431.87 | 1,488,635 |
| 2021-11-12 | 42,850.00 | 43,450.00 | 41,900.00 | 43,100.00 | 41,240.50 | 1,312,269 |
| 2021-11-11 | 38,250.00 | 44,250.00 | 37,850.00 | 43,150.00 | 41,288.34 | 3,988,989 |
| 2021-11-10 | 38,300.00 | 39,700.00 | 38,250.00 | 38,700.00 | 37,030.33 | 1,226,112 |
| 2021-11-09 | 37,300.00 | 40,000.00 | 37,150.00 | 38,700.00 | 37,030.33 | 3,133,105 |
| 2021-11-08 | 37,300.00 | 38,750.00 | 36,600.00 | 37,450.00 | 35,834.26 | 3,307,050 |
| 2021-11-05 | 33,100.00 | 37,000.00 | 32,900.00 | 37,000.00 | 35,403.67 | 8,519,462 |
| 2021-11-04 | 31,250.00 | 31,950.00 | 30,700.00 | 31,100.00 | 29,758.22 | 911,699 |
| 2021-11-03 | 30,300.00 | 31,000.00 | 30,150.00 | 30,850.00 | 29,519.01 | 593,040 |
| 2021-11-02 | 30,600.00 | 31,300.00 | 29,850.00 | 29,950.00 | 28,657.84 | 656,559 |
| 2021-11-01 | 30,700.00 | 31,000.00 | 29,700.00 | 30,750.00 | 29,423.32 | 485,439 |
| 2021-10-29 | 31,600.00 | 31,700.00 | 30,500.00 | 30,650.00 | 29,327.64 | 696,478 |
| 2021-10-28 | 30,250.00 | 31,900.00 | 29,850.00 | 31,450.00 | 30,093.12 | 1,607,976 |
| 2021-10-27 | 30,050.00 | 30,400.00 | 29,450.00 | 30,250.00 | 28,944.90 | 622,434 |
| 2021-10-26 | 29,000.00 | 30,300.00 | 28,850.00 | 29,900.00 | 28,610.00 | 989,857 |
| 2021-10-25 | 28,150.00 | 28,900.00 | 28,100.00 | 28,700.00 | 27,461.77 | 292,708 |
| 2021-10-22 | 28,150.00 | 28,850.00 | 27,850.00 | 28,600.00 | 27,366.08 | 297,521 |
| 2021-10-21 | 29,000.00 | 29,150.00 | 28,000.00 | 28,400.00 | 27,174.71 | 400,914 |
| 2021-10-20 | 29,100.00 | 29,400.00 | 28,600.00 | 29,000.00 | 27,748.83 | 351,976 |
| 2021-10-19 | 29,000.00 | 29,450.00 | 28,750.00 | 28,850.00 | 27,605.30 | 416,389 |
← NewerPage 21 of 21 · 1,223 trading days
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.