SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 50,800.00 | 52,300.00 | 49,900.00 | 51,200.00 | 51,200.00 | 526,202 |
| 2026-01-16 | 53,400.00 | 53,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | 911,607 |
| 2026-01-15 | 47,600.00 | 52,700.00 | 47,100.00 | 52,000.00 | 52,000.00 | 1,831,482 |
| 2026-01-14 | 47,900.00 | 49,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | 555,762 |
| 2026-01-13 | 47,550.00 | 48,800.00 | 46,300.00 | 48,300.00 | 48,300.00 | 915,773 |
| 2026-01-12 | 43,800.00 | 47,500.00 | 43,500.00 | 46,800.00 | 46,800.00 | 1,810,333 |
| 2026-01-09 | 43,150.00 | 43,550.00 | 42,500.00 | 43,100.00 | 43,100.00 | 508,561 |
| 2026-01-08 | 43,000.00 | 44,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | 926,308 |
| 2026-01-07 | 48,950.00 | 49,350.00 | 42,600.00 | 43,550.00 | 43,550.00 | 2,660,730 |
| 2026-01-06 | 50,300.00 | 50,300.00 | 48,000.00 | 48,150.00 | 48,150.00 | 1,463,321 |
| 2026-01-05 | 53,500.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | 771,714 |
| 2026-01-02 | 49,400.00 | 50,800.00 | 48,850.00 | 50,800.00 | 50,800.00 | 638,462 |
| 2025-12-30 | 49,900.00 | 51,000.00 | 49,100.00 | 49,350.00 | 49,350.00 | 535,535 |
| 2025-12-29 | 50,700.00 | 50,900.00 | 49,800.00 | 50,800.00 | 50,800.00 | 397,470 |
| 2025-12-26 | 49,850.00 | 50,400.00 | 49,300.00 | 49,750.00 | 49,650.00 | 452,263 |
| 2025-12-24 | 50,200.00 | 50,200.00 | 48,700.00 | 49,100.00 | 49,001.31 | 495,036 |
| 2025-12-23 | 51,900.00 | 51,900.00 | 49,800.00 | 50,000.00 | 49,899.50 | 709,332 |
| 2025-12-22 | 53,500.00 | 54,400.00 | 50,500.00 | 51,400.00 | 51,296.68 | 665,216 |
| 2025-12-19 | 53,400.00 | 53,600.00 | 51,200.00 | 52,300.00 | 52,194.87 | 563,660 |
| 2025-12-18 | 50,600.00 | 53,100.00 | 50,200.00 | 51,700.00 | 51,596.08 | 446,303 |
| 2025-12-17 | 49,550.00 | 52,700.00 | 48,600.00 | 52,100.00 | 51,995.28 | 785,999 |
| 2025-12-16 | 50,500.00 | 50,500.00 | 48,800.00 | 48,900.00 | 48,801.71 | 586,893 |
| 2025-12-15 | 50,800.00 | 51,100.00 | 50,000.00 | 50,200.00 | 50,099.10 | 667,863 |
| 2025-12-12 | 53,500.00 | 53,900.00 | 52,300.00 | 53,200.00 | 53,093.07 | 709,501 |
| 2025-12-11 | 55,300.00 | 55,500.00 | 53,100.00 | 54,100.00 | 53,991.26 | 639,089 |
| 2025-12-10 | 53,800.00 | 56,200.00 | 53,300.00 | 54,900.00 | 54,789.65 | 731,228 |
| 2025-12-09 | 57,200.00 | 57,300.00 | 53,100.00 | 53,700.00 | 53,592.06 | 1,008,477 |
| 2025-12-08 | 56,500.00 | 57,200.00 | 55,500.00 | 56,500.00 | 56,386.43 | 677,377 |
| 2025-12-05 | 53,200.00 | 58,000.00 | 53,000.00 | 57,500.00 | 57,384.42 | 1,091,734 |
| 2025-12-04 | 55,800.00 | 56,000.00 | 52,500.00 | 53,500.00 | 53,392.46 | 1,110,945 |
| 2025-12-03 | 54,400.00 | 57,700.00 | 52,600.00 | 57,200.00 | 57,085.03 | 1,637,946 |
| 2025-12-02 | 52,400.00 | 53,250.00 | 51,300.00 | 52,100.00 | 51,995.28 | 505,805 |
| 2025-12-01 | 54,500.00 | 54,900.00 | 51,300.00 | 52,400.00 | 52,294.67 | 661,762 |
| 2025-11-28 | 53,800.00 | 55,100.00 | 53,100.00 | 54,200.00 | 54,091.06 | 591,223 |
| 2025-11-27 | 54,400.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,691.86 | 502,639 |
| 2025-11-26 | 53,500.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,492.26 | 579,814 |
| 2025-11-25 | 52,200.00 | 53,500.00 | 51,500.00 | 52,400.00 | 52,294.67 | 819,223 |
| 2025-11-24 | 49,650.00 | 50,200.00 | 48,600.00 | 50,100.00 | 49,999.30 | 1,411,504 |
| 2025-11-21 | 49,600.00 | 51,200.00 | 48,450.00 | 49,000.00 | 48,901.51 | 1,131,444 |
| 2025-11-20 | 58,900.00 | 58,900.00 | 52,100.00 | 53,900.00 | 53,791.66 | 2,000,441 |
| 2025-11-19 | 54,200.00 | 57,400.00 | 51,500.00 | 55,400.00 | 55,288.64 | 1,366,322 |
| 2025-11-18 | 54,300.00 | 55,400.00 | 53,200.00 | 54,700.00 | 54,590.05 | 879,067 |
| 2025-11-17 | 51,000.00 | 56,000.00 | 50,700.00 | 55,900.00 | 55,787.64 | 1,760,579 |
| 2025-11-14 | 50,900.00 | 52,000.00 | 49,300.00 | 49,900.00 | 49,799.70 | 1,156,726 |
| 2025-11-13 | 53,000.00 | 54,800.00 | 52,700.00 | 53,600.00 | 53,492.26 | 807,259 |
| 2025-11-12 | 51,200.00 | 54,300.00 | 50,900.00 | 53,000.00 | 52,893.47 | 1,293,089 |
| 2025-11-11 | 55,500.00 | 55,700.00 | 50,200.00 | 51,900.00 | 51,795.68 | 1,754,985 |
| 2025-11-10 | 54,200.00 | 55,100.00 | 48,700.00 | 53,700.00 | 53,592.06 | 5,211,649 |
| 2025-11-07 | 61,100.00 | 65,100.00 | 60,100.00 | 61,900.00 | 61,775.58 | 753,950 |
| 2025-11-06 | 67,000.00 | 67,100.00 | 60,400.00 | 62,700.00 | 62,573.97 | 1,428,506 |
| 2025-11-05 | 59,400.00 | 66,600.00 | 56,000.00 | 66,000.00 | 65,867.34 | 2,176,526 |
| 2025-11-04 | 64,900.00 | 65,000.00 | 60,600.00 | 62,300.00 | 62,174.77 | 634,535 |
| 2025-11-03 | 62,200.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,671.76 | 608,090 |
| 2025-10-31 | 62,000.00 | 65,200.00 | 60,800.00 | 63,100.00 | 62,973.17 | 768,088 |
| 2025-10-30 | 63,500.00 | 64,000.00 | 60,000.00 | 61,600.00 | 61,476.18 | 645,409 |
| 2025-10-29 | 59,700.00 | 65,600.00 | 58,300.00 | 64,200.00 | 64,070.95 | 2,059,832 |
| 2025-10-28 | 56,800.00 | 65,000.00 | 56,000.00 | 58,400.00 | 58,282.61 | 1,103,431 |
| 2025-10-27 | 58,400.00 | 59,100.00 | 55,700.00 | 58,300.00 | 58,182.81 | 918,528 |
| 2025-10-24 | 59,000.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,085.03 | 1,413,310 |
| 2025-10-23 | 49,400.00 | 59,300.00 | 49,100.00 | 58,700.00 | 58,582.01 | 2,725,127 |
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.