SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 16,800.00 | 16,900.00 | 16,490.00 | 16,650.00 | 16,616.53 | 179,718 |
| 2025-04-21 | 16,750.00 | 17,380.00 | 16,700.00 | 16,900.00 | 16,866.03 | 242,380 |
| 2025-04-18 | 16,810.00 | 16,830.00 | 16,370.00 | 16,780.00 | 16,746.27 | 332,142 |
| 2025-04-17 | 16,290.00 | 16,970.00 | 16,260.00 | 16,970.00 | 16,935.89 | 265,338 |
| 2025-04-16 | 17,180.00 | 17,180.00 | 16,500.00 | 16,650.00 | 16,616.53 | 463,706 |
| 2025-04-15 | 17,500.00 | 17,560.00 | 17,100.00 | 17,490.00 | 17,454.84 | 440,969 |
| 2025-04-14 | 18,320.00 | 18,450.00 | 17,000.00 | 17,370.00 | 17,335.09 | 758,011 |
| 2025-04-11 | 17,460.00 | 17,970.00 | 17,070.00 | 17,810.00 | 17,774.20 | 371,060 |
| 2025-04-10 | 18,950.00 | 19,200.00 | 17,820.00 | 17,820.00 | 17,784.18 | 582,082 |
| 2025-04-09 | 16,760.00 | 17,780.00 | 16,760.00 | 17,220.00 | 17,185.39 | 382,873 |
| 2025-04-08 | 17,690.00 | 17,780.00 | 16,940.00 | 17,230.00 | 17,195.37 | 408,211 |
| 2025-04-07 | 17,210.00 | 17,270.00 | 16,750.00 | 16,800.00 | 16,766.23 | 430,597 |
| 2025-04-04 | 17,830.00 | 18,830.00 | 17,280.00 | 18,100.00 | 18,063.62 | 702,131 |
| 2025-04-03 | 18,300.00 | 18,820.00 | 18,170.00 | 18,540.00 | 18,502.73 | 418,390 |
| 2025-04-02 | 19,600.00 | 19,870.00 | 19,120.00 | 19,210.00 | 19,171.39 | 357,417 |
| 2025-04-01 | 19,720.00 | 20,100.00 | 18,850.00 | 19,620.00 | 19,580.56 | 506,741 |
| 2025-03-31 | 19,190.00 | 20,200.00 | 19,130.00 | 19,450.00 | 19,410.90 | 564,092 |
| 2025-03-28 | 21,250.00 | 21,350.00 | 20,000.00 | 20,050.00 | 20,009.70 | 449,118 |
| 2025-03-27 | 21,000.00 | 21,700.00 | 20,850.00 | 21,150.00 | 21,107.49 | 439,211 |
| 2025-03-26 | 21,250.00 | 22,000.00 | 20,900.00 | 21,750.00 | 21,706.28 | 413,532 |
| 2025-03-25 | 23,550.00 | 23,550.00 | 21,350.00 | 21,450.00 | 21,406.88 | 1,001,291 |
| 2025-03-24 | 23,300.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,153.37 | 884,733 |
| 2025-03-21 | 22,550.00 | 24,200.00 | 22,500.00 | 22,850.00 | 22,804.07 | 2,408,430 |
| 2025-03-20 | 23,200.00 | 23,250.00 | 21,950.00 | 22,150.00 | 22,105.48 | 1,307,613 |
| 2025-03-19 | 20,550.00 | 23,900.00 | 20,350.00 | 22,400.00 | 22,354.97 | 4,368,830 |
| 2025-03-18 | 21,900.00 | 22,000.00 | 20,500.00 | 20,700.00 | 20,658.39 | 531,221 |
| 2025-03-17 | 21,850.00 | 22,350.00 | 20,850.00 | 21,300.00 | 21,257.19 | 1,196,287 |
| 2025-03-14 | 21,000.00 | 21,650.00 | 20,200.00 | 21,050.00 | 21,007.69 | 1,164,228 |
| 2025-03-13 | 20,950.00 | 21,800.00 | 20,400.00 | 20,950.00 | 20,907.89 | 1,665,765 |
| 2025-03-12 | 18,830.00 | 20,700.00 | 18,540.00 | 20,450.00 | 20,408.89 | 2,309,814 |
| 2025-03-11 | 17,700.00 | 18,950.00 | 17,160.00 | 18,600.00 | 18,562.61 | 949,944 |
| 2025-03-10 | 18,630.00 | 19,190.00 | 18,500.00 | 18,680.00 | 18,642.45 | 395,033 |
| 2025-03-07 | 18,500.00 | 19,920.00 | 18,180.00 | 18,870.00 | 18,832.07 | 1,068,380 |
| 2025-03-06 | 19,950.00 | 20,400.00 | 18,280.00 | 18,600.00 | 18,562.61 | 897,147 |
| 2025-03-05 | 21,050.00 | 21,150.00 | 19,500.00 | 19,700.00 | 19,660.40 | 1,217,204 |
| 2025-03-04 | 19,880.00 | 20,700.00 | 18,680.00 | 20,650.00 | 20,608.49 | 1,545,536 |
| 2025-02-28 | 18,480.00 | 21,300.00 | 18,470.00 | 20,200.00 | 20,159.40 | 2,715,645 |
| 2025-02-27 | 21,950.00 | 22,450.00 | 19,570.00 | 19,860.00 | 19,820.08 | 3,370,792 |
| 2025-02-26 | 18,180.00 | 21,500.00 | 18,170.00 | 20,850.00 | 20,808.09 | 7,256,467 |
| 2025-02-25 | 18,640.00 | 19,000.00 | 18,310.00 | 18,400.00 | 18,363.02 | 748,665 |
| 2025-02-24 | 18,510.00 | 19,850.00 | 18,500.00 | 19,050.00 | 19,011.71 | 1,424,951 |
| 2025-02-21 | 20,200.00 | 20,200.00 | 18,300.00 | 19,130.00 | 19,091.55 | 1,871,205 |
| 2025-02-20 | 19,890.00 | 21,350.00 | 19,420.00 | 20,250.00 | 20,209.30 | 2,272,685 |
| 2025-02-19 | 19,630.00 | 22,450.00 | 19,220.00 | 20,100.00 | 20,059.60 | 6,763,163 |
| 2025-02-18 | 18,700.00 | 19,340.00 | 18,420.00 | 18,900.00 | 18,862.01 | 2,271,620 |
| 2025-02-17 | 18,100.00 | 19,480.00 | 17,310.00 | 18,690.00 | 18,652.43 | 9,789,740 |
| 2025-02-14 | 14,650.00 | 15,630.00 | 14,290.00 | 15,450.00 | 15,418.94 | 3,329,012 |
| 2025-02-13 | 14,420.00 | 14,880.00 | 14,200.00 | 14,200.00 | 14,171.46 | 1,011,665 |
| 2025-02-12 | 14,440.00 | 14,940.00 | 14,050.00 | 14,210.00 | 14,181.44 | 731,169 |
| 2025-02-11 | 14,700.00 | 14,890.00 | 14,250.00 | 14,360.00 | 14,331.14 | 929,241 |
| 2025-02-10 | 14,080.00 | 15,090.00 | 13,990.00 | 14,770.00 | 14,740.31 | 2,360,479 |
| 2025-02-07 | 11,630.00 | 14,800.00 | 11,450.00 | 14,410.00 | 14,381.04 | 4,163,223 |
| 2025-02-06 | 11,610.00 | 11,850.00 | 11,420.00 | 11,620.00 | 11,596.64 | 309,589 |
| 2025-02-05 | 11,360.00 | 11,670.00 | 11,360.00 | 11,480.00 | 11,456.92 | 178,401 |
| 2025-02-04 | 11,330.00 | 11,620.00 | 11,210.00 | 11,220.00 | 11,197.45 | 223,220 |
| 2025-02-03 | 11,760.00 | 11,900.00 | 10,960.00 | 11,060.00 | 11,037.77 | 440,973 |
| 2025-01-31 | 12,800.00 | 13,020.00 | 12,090.00 | 12,300.00 | 12,275.28 | 560,944 |
| 2025-01-24 | 12,300.00 | 14,200.00 | 12,220.00 | 13,030.00 | 13,003.81 | 1,746,745 |
| 2025-01-23 | 12,850.00 | 12,850.00 | 12,170.00 | 12,190.00 | 12,165.50 | 239,238 |
| 2025-01-22 | 12,730.00 | 12,810.00 | 12,300.00 | 12,720.00 | 12,694.43 | 264,690 |
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.