SIMMTECH Co. Ltd historical data
| 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 |
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.