SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 24,950.00 | 24,950.00 | 23,150.00 | 23,350.00 | 23,303.07 | 365,690 |
| 2025-07-21 | 24,700.00 | 25,200.00 | 24,450.00 | 24,550.00 | 24,500.65 | 222,795 |
| 2025-07-18 | 25,500.00 | 25,500.00 | 24,700.00 | 25,000.00 | 24,949.75 | 316,913 |
| 2025-07-17 | 25,650.00 | 25,800.00 | 24,450.00 | 25,000.00 | 24,949.75 | 576,812 |
| 2025-07-16 | 25,750.00 | 26,350.00 | 25,000.00 | 25,750.00 | 25,698.24 | 941,301 |
| 2025-07-15 | 22,250.00 | 26,200.00 | 22,200.00 | 25,500.00 | 25,448.74 | 1,998,766 |
| 2025-07-14 | 22,600.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,255.18 | 168,412 |
| 2025-07-11 | 22,550.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,554.57 | 237,520 |
| 2025-07-10 | 22,500.00 | 23,150.00 | 22,300.00 | 22,300.00 | 22,255.18 | 251,706 |
| 2025-07-09 | 22,850.00 | 22,950.00 | 22,150.00 | 22,150.00 | 22,105.48 | 172,260 |
| 2025-07-08 | 21,900.00 | 22,700.00 | 21,850.00 | 22,600.00 | 22,554.57 | 185,278 |
| 2025-07-07 | 22,300.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,255.18 | 196,508 |
| 2025-07-04 | 23,650.00 | 23,650.00 | 22,750.00 | 22,900.00 | 22,853.97 | 196,354 |
| 2025-07-03 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,452.76 | 351,948 |
| 2025-07-02 | 23,450.00 | 23,500.00 | 21,700.00 | 22,450.00 | 22,404.87 | 552,755 |
| 2025-07-01 | 24,450.00 | 24,650.00 | 23,450.00 | 23,550.00 | 23,502.66 | 407,728 |
| 2025-06-30 | 23,550.00 | 24,700.00 | 23,450.00 | 24,100.00 | 24,051.56 | 429,552 |
| 2025-06-27 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,203.27 | 185,497 |
| 2025-06-26 | 24,850.00 | 25,200.00 | 23,350.00 | 23,400.00 | 23,352.96 | 501,666 |
| 2025-06-25 | 25,250.00 | 25,300.00 | 24,000.00 | 24,100.00 | 24,051.56 | 435,283 |
| 2025-06-24 | 24,000.00 | 24,600.00 | 23,650.00 | 24,050.00 | 24,001.66 | 549,227 |
| 2025-06-23 | 23,450.00 | 23,800.00 | 22,450.00 | 23,350.00 | 23,303.07 | 683,550 |
| 2025-06-20 | 23,450.00 | 24,800.00 | 23,100.00 | 24,500.00 | 24,450.75 | 781,564 |
| 2025-06-19 | 23,700.00 | 24,200.00 | 23,150.00 | 23,300.00 | 23,253.17 | 439,668 |
| 2025-06-18 | 24,000.00 | 24,300.00 | 22,950.00 | 23,300.00 | 23,253.17 | 534,767 |
| 2025-06-17 | 24,800.00 | 25,900.00 | 23,300.00 | 23,900.00 | 23,851.96 | 1,098,684 |
| 2025-06-16 | 23,500.00 | 23,800.00 | 23,050.00 | 23,700.00 | 23,652.36 | 464,821 |
| 2025-06-13 | 24,200.00 | 24,200.00 | 22,700.00 | 24,000.00 | 23,951.76 | 792,010 |
| 2025-06-12 | 22,600.00 | 24,500.00 | 22,450.00 | 23,500.00 | 23,452.76 | 1,148,005 |
| 2025-06-11 | 23,000.00 | 24,300.00 | 22,650.00 | 23,300.00 | 23,253.17 | 2,130,040 |
| 2025-06-10 | 22,250.00 | 22,250.00 | 21,100.00 | 21,500.00 | 21,456.78 | 689,380 |
| 2025-06-09 | 21,500.00 | 22,250.00 | 21,200.00 | 21,750.00 | 21,706.28 | 634,668 |
| 2025-06-05 | 18,360.00 | 21,900.00 | 18,160.00 | 21,300.00 | 21,257.19 | 2,152,364 |
| 2025-06-04 | 18,360.00 | 18,530.00 | 18,040.00 | 18,070.00 | 18,033.68 | 225,588 |
| 2025-06-02 | 17,780.00 | 18,200.00 | 17,720.00 | 17,890.00 | 17,854.04 | 186,455 |
| 2025-05-30 | 18,430.00 | 18,430.00 | 17,800.00 | 17,890.00 | 17,854.04 | 317,297 |
| 2025-05-29 | 19,850.00 | 19,850.00 | 18,630.00 | 18,730.00 | 18,692.35 | 472,592 |
| 2025-05-28 | 19,160.00 | 19,690.00 | 19,020.00 | 19,190.00 | 19,151.43 | 732,009 |
| 2025-05-27 | 18,990.00 | 19,010.00 | 18,270.00 | 18,660.00 | 18,622.49 | 392,366 |
| 2025-05-26 | 18,080.00 | 19,070.00 | 17,770.00 | 18,840.00 | 18,802.13 | 602,675 |
| 2025-05-23 | 18,120.00 | 18,190.00 | 17,660.00 | 17,720.00 | 17,684.38 | 248,991 |
| 2025-05-22 | 18,060.00 | 18,370.00 | 17,815.00 | 17,990.00 | 17,953.84 | 396,524 |
| 2025-05-21 | 17,050.00 | 18,540.00 | 16,940.00 | 18,110.00 | 18,073.60 | 868,346 |
| 2025-05-20 | 16,700.00 | 17,500.00 | 16,650.00 | 16,850.00 | 16,816.13 | 360,152 |
| 2025-05-19 | 16,780.00 | 16,780.00 | 16,160.00 | 16,350.00 | 16,317.14 | 170,350 |
| 2025-05-16 | 17,410.00 | 17,430.00 | 16,730.00 | 16,940.00 | 16,905.95 | 199,850 |
| 2025-05-15 | 18,050.00 | 18,230.00 | 17,330.00 | 17,420.00 | 17,384.98 | 238,485 |
| 2025-05-14 | 18,100.00 | 18,180.00 | 17,720.00 | 18,000.00 | 17,963.82 | 297,190 |
| 2025-05-13 | 18,080.00 | 18,260.00 | 17,440.00 | 17,680.00 | 17,644.46 | 539,232 |
| 2025-05-12 | 16,110.00 | 17,290.00 | 15,600.00 | 17,280.00 | 17,245.27 | 550,411 |
| 2025-05-09 | 16,320.00 | 16,320.00 | 15,710.00 | 15,930.00 | 15,897.98 | 193,330 |
| 2025-05-08 | 16,320.00 | 16,600.00 | 16,130.00 | 16,160.00 | 16,127.52 | 213,581 |
| 2025-05-07 | 16,330.00 | 16,330.00 | 15,980.00 | 16,120.00 | 16,087.60 | 165,070 |
| 2025-05-02 | 15,820.00 | 16,380.00 | 15,740.00 | 16,080.00 | 16,047.68 | 185,043 |
| 2025-04-30 | 16,530.00 | 16,540.00 | 15,650.00 | 15,740.00 | 15,708.36 | 352,608 |
| 2025-04-29 | 16,410.00 | 16,610.00 | 16,330.00 | 16,570.00 | 16,536.69 | 151,746 |
| 2025-04-28 | 17,130.00 | 17,130.00 | 16,260.00 | 16,340.00 | 16,307.16 | 416,901 |
| 2025-04-25 | 17,340.00 | 17,630.00 | 16,880.00 | 17,090.00 | 17,055.65 | 263,382 |
| 2025-04-24 | 17,640.00 | 17,640.00 | 16,950.00 | 17,090.00 | 17,055.65 | 325,690 |
| 2025-04-23 | 17,090.00 | 17,490.00 | 16,870.00 | 17,410.00 | 17,375.01 | 339,767 |
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.