SIMMTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	74,500.00	77,100.00	73,400.00	76,200.00	76,200.00	600,176
2026-04-16	69,900.00	77,600.00	69,700.00	76,100.00	76,100.00	1,201,601
2026-04-15	68,800.00	73,200.00	64,700.00	71,100.00	71,100.00	1,706,699
2026-04-14	68,500.00	69,500.00	65,800.00	66,300.00	66,300.00	654,624
2026-04-13	67,000.00	69,000.00	65,600.00	66,400.00	66,400.00	525,302
2026-04-10	70,900.00	71,700.00	67,200.00	68,100.00	68,100.00	964,130
2026-04-09	66,100.00	70,700.00	65,700.00	68,400.00	68,400.00	1,312,616
2026-04-08	61,500.00	68,000.00	60,500.00	68,000.00	68,000.00	2,071,095
2026-04-07	58,000.00	58,800.00	55,900.00	57,900.00	57,900.00	787,566
2026-04-06	52,000.00	57,600.00	51,800.00	54,500.00	54,500.00	950,326
2026-04-03	50,500.00	50,800.00	48,900.00	49,550.00	49,550.00	351,846
2026-04-02	54,100.00	54,100.00	48,250.00	48,950.00	48,950.00	777,633
2026-04-01	51,200.00	53,400.00	50,400.00	52,900.00	52,900.00	497,108
2026-03-31	49,500.00	50,500.00	47,050.00	47,450.00	47,450.00	612,650
2026-03-30	52,600.00	52,700.00	50,100.00	51,500.00	51,500.00	565,460
2026-03-27	56,600.00	58,300.00	54,600.00	56,200.00	56,200.00	642,709
2026-03-26	61,400.00	64,100.00	58,100.00	58,600.00	58,600.00	1,029,359
2026-03-25	58,500.00	64,300.00	57,800.00	62,600.00	62,600.00	1,224,737
2026-03-24	59,900.00	60,000.00	55,600.00	56,800.00	56,800.00	513,230
2026-03-23	60,200.00	61,600.00	56,500.00	56,800.00	56,800.00	662,564
2026-03-20	60,700.00	63,500.00	59,500.00	62,500.00	62,500.00	1,097,095
2026-03-19	57,700.00	61,500.00	57,050.00	60,100.00	60,100.00	955,288
2026-03-18	58,300.00	60,800.00	57,500.00	59,600.00	59,600.00	1,194,598
2026-03-17	58,700.00	58,900.00	55,700.00	56,500.00	56,500.00	924,625
2026-03-16	51,500.00	56,400.00	51,100.00	56,000.00	56,000.00	975,957
2026-03-13	50,000.00	52,600.00	49,700.00	51,900.00	51,900.00	359,599
2026-03-12	52,600.00	53,200.00	51,100.00	52,200.00	52,200.00	395,313
2026-03-11	53,900.00	55,500.00	52,500.00	53,300.00	53,300.00	554,501
2026-03-10	56,000.00	56,000.00	51,200.00	52,700.00	52,700.00	614,148
2026-03-09	53,400.00	53,900.00	50,500.00	51,800.00	51,800.00	636,246
2026-03-06	50,000.00	57,500.00	50,000.00	57,000.00	57,000.00	1,477,360
2026-03-05	47,050.00	52,300.00	46,500.00	50,000.00	50,000.00	642,138
2026-03-04	49,350.00	51,400.00	42,500.00	43,150.00	43,150.00	824,160
2026-03-03	52,400.00	56,600.00	51,200.00	51,300.00	51,300.00	876,842
2026-02-27	53,000.00	54,700.00	52,600.00	54,000.00	54,000.00	483,484
2026-02-26	55,400.00	55,900.00	54,000.00	55,500.00	55,500.00	654,725
2026-02-25	56,600.00	56,700.00	53,400.00	53,800.00	53,800.00	851,465
2026-02-24	51,400.00	53,800.00	50,700.00	53,400.00	53,400.00	634,109
2026-02-23	52,300.00	52,900.00	50,900.00	51,400.00	51,400.00	466,676
2026-02-20	52,100.00	52,300.00	50,600.00	51,300.00	51,300.00	393,899
2026-02-19	52,000.00	52,700.00	50,900.00	51,500.00	51,500.00	572,902
2026-02-13	51,600.00	52,100.00	50,100.00	50,600.00	50,600.00	388,635
2026-02-12	53,900.00	54,000.00	51,700.00	52,100.00	52,100.00	514,656
2026-02-11	52,400.00	53,000.00	51,200.00	52,400.00	52,400.00	326,684
2026-02-10	54,900.00	55,000.00	52,400.00	52,400.00	52,400.00	542,599
2026-02-09	55,500.00	55,800.00	53,300.00	54,400.00	54,400.00	511,576
2026-02-06	52,000.00	54,300.00	50,800.00	52,900.00	52,900.00	685,979
2026-02-05	55,900.00	57,700.00	54,800.00	55,100.00	55,100.00	695,788
2026-02-04	61,000.00	61,900.00	57,800.00	58,600.00	58,600.00	1,063,532
2026-02-03	63,200.00	64,000.00	60,600.00	62,500.00	62,500.00	1,063,283
2026-02-02	62,000.00	63,100.00	58,100.00	59,600.00	59,600.00	1,655,979
2026-01-30	57,300.00	65,700.00	57,300.00	60,500.00	60,500.00	3,663,744
2026-01-29	62,000.00	62,100.00	52,600.00	56,300.00	56,300.00	2,454,200
2026-01-28	55,000.00	59,900.00	54,600.00	59,700.00	59,700.00	3,531,100
2026-01-27	51,800.00	53,000.00	51,100.00	52,500.00	52,500.00	809,498
2026-01-26	50,100.00	52,200.00	49,550.00	52,100.00	52,100.00	941,012
2026-01-23	48,900.00	50,500.00	48,000.00	50,400.00	50,400.00	542,391
2026-01-22	49,150.00	49,300.00	47,500.00	48,650.00	48,650.00	536,547
2026-01-21	47,600.00	48,500.00	45,600.00	47,600.00	47,600.00	749,912
2026-01-20	50,300.00	50,400.00	48,500.00	49,250.00	49,250.00	700,389

← NewerPage 3 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.