SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 50,000.00 | 51,200.00 | 47,950.00 | 50,800.00 | 50,697.89 | 844,014 |
| 2025-10-21 | 51,500.00 | 54,700.00 | 50,700.00 | 51,100.00 | 50,997.29 | 1,395,009 |
| 2025-10-20 | 50,200.00 | 50,900.00 | 49,100.00 | 49,950.00 | 49,849.60 | 562,057 |
| 2025-10-17 | 49,500.00 | 51,500.00 | 48,500.00 | 49,100.00 | 49,001.31 | 751,317 |
| 2025-10-16 | 49,800.00 | 51,000.00 | 48,600.00 | 50,700.00 | 50,598.09 | 748,091 |
| 2025-10-15 | 48,800.00 | 51,400.00 | 48,500.00 | 51,100.00 | 50,997.29 | 759,352 |
| 2025-10-14 | 53,500.00 | 53,800.00 | 46,350.00 | 48,800.00 | 48,701.91 | 1,622,163 |
| 2025-10-13 | 49,900.00 | 52,200.00 | 49,650.00 | 51,500.00 | 51,396.48 | 948,617 |
| 2025-10-10 | 54,700.00 | 56,100.00 | 50,700.00 | 53,100.00 | 52,993.27 | 1,330,672 |
| 2025-10-02 | 50,900.00 | 52,000.00 | 49,500.00 | 51,000.00 | 50,897.49 | 1,454,348 |
| 2025-10-01 | 44,700.00 | 47,950.00 | 44,050.00 | 47,300.00 | 47,204.92 | 1,401,424 |
| 2025-09-30 | 43,300.00 | 43,850.00 | 42,200.00 | 42,900.00 | 42,813.77 | 875,023 |
| 2025-09-29 | 40,600.00 | 41,875.00 | 39,800.00 | 41,700.00 | 41,616.18 | 675,929 |
| 2025-09-26 | 40,450.00 | 41,350.00 | 39,300.00 | 40,600.00 | 40,518.39 | 886,881 |
| 2025-09-25 | 41,000.00 | 42,500.00 | 40,150.00 | 41,550.00 | 41,466.48 | 1,117,239 |
| 2025-09-24 | 36,750.00 | 42,700.00 | 36,500.00 | 42,000.00 | 41,915.58 | 3,373,791 |
| 2025-09-23 | 38,000.00 | 38,150.00 | 36,650.00 | 37,350.00 | 37,274.92 | 876,438 |
| 2025-09-22 | 33,900.00 | 37,350.00 | 33,800.00 | 36,800.00 | 36,726.03 | 1,882,262 |
| 2025-09-19 | 33,650.00 | 34,300.00 | 32,800.00 | 33,500.00 | 33,432.66 | 672,385 |
| 2025-09-18 | 33,300.00 | 33,950.00 | 32,000.00 | 33,100.00 | 33,033.47 | 981,313 |
| 2025-09-17 | 31,550.00 | 33,300.00 | 31,200.00 | 32,550.00 | 32,484.57 | 818,004 |
| 2025-09-16 | 31,300.00 | 34,000.00 | 31,150.00 | 32,600.00 | 32,534.47 | 1,747,426 |
| 2025-09-15 | 31,250.00 | 32,500.00 | 30,600.00 | 31,850.00 | 31,785.98 | 1,928,884 |
| 2025-09-12 | 29,900.00 | 30,000.00 | 28,700.00 | 29,150.00 | 29,091.41 | 677,377 |
| 2025-09-11 | 29,400.00 | 29,500.00 | 28,500.00 | 29,350.00 | 29,291.01 | 831,946 |
| 2025-09-10 | 29,250.00 | 29,700.00 | 28,200.00 | 28,650.00 | 28,592.41 | 1,063,314 |
| 2025-09-09 | 26,000.00 | 28,500.00 | 25,600.00 | 28,350.00 | 28,293.02 | 2,441,977 |
| 2025-09-08 | 24,700.00 | 25,300.00 | 24,350.00 | 24,850.00 | 24,800.05 | 286,587 |
| 2025-09-05 | 25,050.00 | 25,350.00 | 24,450.00 | 24,500.00 | 24,450.75 | 186,970 |
| 2025-09-04 | 25,100.00 | 25,400.00 | 24,550.00 | 24,750.00 | 24,700.25 | 250,001 |
| 2025-09-03 | 24,450.00 | 24,950.00 | 24,200.00 | 24,650.00 | 24,600.45 | 150,504 |
| 2025-09-02 | 24,500.00 | 25,000.00 | 24,400.00 | 24,500.00 | 24,450.75 | 172,023 |
| 2025-09-01 | 24,600.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,201.26 | 382,564 |
| 2025-08-29 | 26,050.00 | 26,250.00 | 25,350.00 | 25,500.00 | 25,448.74 | 278,414 |
| 2025-08-28 | 25,100.00 | 26,200.00 | 25,000.00 | 26,000.00 | 25,947.74 | 465,233 |
| 2025-08-27 | 24,800.00 | 25,950.00 | 24,550.00 | 25,800.00 | 25,748.14 | 644,896 |
| 2025-08-26 | 24,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,750.15 | 347,393 |
| 2025-08-25 | 24,200.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,450.75 | 244,089 |
| 2025-08-22 | 22,950.00 | 24,000.00 | 22,900.00 | 23,600.00 | 23,552.56 | 370,614 |
| 2025-08-21 | 23,550.00 | 23,700.00 | 22,900.00 | 23,050.00 | 23,003.67 | 316,865 |
| 2025-08-20 | 23,400.00 | 23,750.00 | 22,750.00 | 23,350.00 | 23,303.07 | 443,283 |
| 2025-08-19 | 24,500.00 | 24,800.00 | 24,050.00 | 24,150.00 | 24,101.46 | 258,890 |
| 2025-08-18 | 24,600.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,301.06 | 245,828 |
| 2025-08-14 | 25,450.00 | 25,550.00 | 24,650.00 | 25,000.00 | 24,949.75 | 464,051 |
| 2025-08-13 | 27,400.00 | 27,550.00 | 25,000.00 | 25,750.00 | 25,698.24 | 1,069,819 |
| 2025-08-12 | 27,350.00 | 27,800.00 | 26,900.00 | 27,100.00 | 27,045.53 | 617,056 |
| 2025-08-11 | 27,750.00 | 28,550.00 | 27,550.00 | 28,050.00 | 27,993.62 | 1,152,668 |
| 2025-08-08 | 25,500.00 | 28,350.00 | 25,000.00 | 27,850.00 | 27,794.02 | 5,398,665 |
| 2025-08-07 | 23,400.00 | 23,750.00 | 22,875.00 | 23,600.00 | 23,552.56 | 198,459 |
| 2025-08-06 | 22,200.00 | 23,650.00 | 22,000.00 | 23,300.00 | 23,253.17 | 342,513 |
| 2025-08-05 | 22,300.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,255.18 | 160,146 |
| 2025-08-04 | 21,800.00 | 22,200.00 | 21,400.00 | 22,000.00 | 21,955.78 | 126,274 |
| 2025-08-01 | 22,450.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,606.48 | 264,949 |
| 2025-07-31 | 23,500.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,003.67 | 182,631 |
| 2025-07-30 | 22,450.00 | 23,950.00 | 22,450.00 | 23,450.00 | 23,402.86 | 555,966 |
| 2025-07-29 | 23,450.00 | 23,450.00 | 22,350.00 | 22,600.00 | 22,554.57 | 251,962 |
| 2025-07-28 | 22,950.00 | 23,200.00 | 22,500.00 | 23,150.00 | 23,103.47 | 229,661 |
| 2025-07-25 | 22,800.00 | 22,900.00 | 22,450.00 | 22,550.00 | 22,504.67 | 107,205 |
| 2025-07-24 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | 22,654.37 | 386,124 |
| 2025-07-23 | 23,400.00 | 23,450.00 | 22,400.00 | 23,350.00 | 23,303.07 | 298,317 |
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.