SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,730.00 | 12,810.00 | 12,300.00 | 12,720.00 | 12,694.43 | 264,690 |
| 2025-01-21 | 12,430.00 | 13,280.00 | 12,380.00 | 12,600.00 | 12,574.67 | 701,417 |
| 2025-01-20 | 12,020.00 | 12,520.00 | 11,820.00 | 12,320.00 | 12,295.24 | 280,145 |
| 2025-01-17 | 11,770.00 | 11,990.00 | 11,650.00 | 11,910.00 | 11,886.06 | 121,185 |
| 2025-01-16 | 11,790.00 | 12,040.00 | 11,760.00 | 11,810.00 | 11,786.26 | 168,126 |
| 2025-01-15 | 11,850.00 | 12,180.00 | 11,600.00 | 11,630.00 | 11,606.62 | 164,841 |
| 2025-01-14 | 11,720.00 | 11,890.00 | 11,590.00 | 11,790.00 | 11,766.30 | 147,650 |
| 2025-01-13 | 11,980.00 | 12,040.00 | 11,610.00 | 11,780.00 | 11,756.32 | 202,159 |
| 2025-01-10 | 12,210.00 | 12,330.00 | 12,070.00 | 12,080.00 | 12,055.72 | 136,010 |
| 2025-01-09 | 12,760.00 | 12,850.00 | 12,150.00 | 12,200.00 | 12,175.48 | 326,758 |
| 2025-01-08 | 11,660.00 | 12,470.00 | 11,550.00 | 12,470.00 | 12,444.93 | 274,233 |
| 2025-01-07 | 12,110.00 | 12,230.00 | 11,660.00 | 11,680.00 | 11,656.52 | 205,642 |
| 2025-01-06 | 11,210.00 | 12,120.00 | 11,210.00 | 12,000.00 | 11,975.88 | 328,527 |
| 2025-01-03 | 10,810.00 | 11,420.00 | 10,810.00 | 11,200.00 | 11,177.49 | 174,088 |
| 2025-01-02 | 10,870.00 | 10,970.00 | 10,690.00 | 10,920.00 | 10,898.05 | 108,406 |
| 2024-12-30 | 11,030.00 | 11,180.00 | 10,860.00 | 11,030.00 | 11,007.83 | 64,274 |
| 2024-12-27 | 11,100.00 | 11,470.00 | 11,020.00 | 11,120.00 | 11,097.65 | 144,463 |
| 2024-12-26 | 11,580.00 | 11,600.00 | 11,060.00 | 11,110.00 | 10,987.87 | 155,631 |
| 2024-12-24 | 11,510.00 | 11,800.00 | 11,460.00 | 11,580.00 | 11,452.70 | 116,312 |
| 2024-12-23 | 11,300.00 | 11,640.00 | 11,240.00 | 11,570.00 | 11,442.81 | 166,015 |
| 2024-12-20 | 11,360.00 | 11,470.00 | 11,090.00 | 11,200.00 | 11,076.88 | 134,115 |
| 2024-12-19 | 11,620.00 | 11,620.00 | 11,330.00 | 11,460.00 | 11,334.02 | 125,753 |
| 2024-12-18 | 11,810.00 | 11,810.00 | 11,540.00 | 11,780.00 | 11,650.50 | 146,333 |
| 2024-12-17 | 11,660.00 | 11,870.00 | 11,460.00 | 11,820.00 | 11,690.06 | 185,272 |
| 2024-12-16 | 11,710.00 | 11,970.00 | 11,500.00 | 11,560.00 | 11,432.92 | 187,267 |
| 2024-12-13 | 11,340.00 | 11,840.00 | 11,230.00 | 11,610.00 | 11,482.37 | 619,879 |
| 2024-12-12 | 11,130.00 | 11,430.00 | 10,970.00 | 11,360.00 | 11,235.12 | 303,445 |
| 2024-12-11 | 10,550.00 | 11,150.00 | 10,430.00 | 11,070.00 | 10,948.31 | 198,591 |
| 2024-12-10 | 9,950.00 | 10,760.00 | 9,950.00 | 10,590.00 | 10,473.59 | 214,953 |
| 2024-12-09 | 10,390.00 | 10,440.00 | 9,690.00 | 9,950.00 | 9,840.62 | 244,186 |
| 2024-12-06 | 10,640.00 | 10,730.00 | 10,400.00 | 10,600.00 | 10,483.48 | 241,783 |
| 2024-12-05 | 10,830.00 | 10,980.00 | 10,580.00 | 10,650.00 | 10,532.93 | 173,047 |
| 2024-12-04 | 10,710.00 | 11,090.00 | 10,630.00 | 10,760.00 | 10,641.72 | 162,591 |
| 2024-12-03 | 10,710.00 | 11,250.00 | 10,710.00 | 11,100.00 | 10,977.98 | 253,761 |
| 2024-12-02 | 11,000.00 | 11,100.00 | 10,660.00 | 10,660.00 | 10,542.82 | 211,069 |
| 2024-11-29 | 11,510.00 | 11,510.00 | 10,930.00 | 10,960.00 | 10,839.52 | 241,085 |
| 2024-11-28 | 11,590.00 | 11,680.00 | 11,460.00 | 11,460.00 | 11,334.02 | 153,692 |
| 2024-11-27 | 12,030.00 | 12,050.00 | 11,590.00 | 11,640.00 | 11,512.04 | 278,665 |
| 2024-11-26 | 11,950.00 | 12,160.00 | 11,610.00 | 12,070.00 | 11,937.32 | 184,054 |
| 2024-11-25 | 12,000.00 | 12,390.00 | 11,880.00 | 11,880.00 | 11,749.40 | 610,082 |
| 2024-11-22 | 12,000.00 | 12,480.00 | 11,960.00 | 11,960.00 | 11,828.53 | 210,244 |
| 2024-11-21 | 12,000.00 | 12,240.00 | 11,820.00 | 11,960.00 | 11,828.53 | 293,345 |
| 2024-11-20 | 12,100.00 | 12,100.00 | 11,840.00 | 11,910.00 | 11,779.08 | 166,648 |
| 2024-11-19 | 12,230.00 | 12,230.00 | 11,970.00 | 12,070.00 | 11,937.32 | 195,431 |
| 2024-11-18 | 12,440.00 | 12,560.00 | 12,030.00 | 12,230.00 | 12,095.56 | 289,227 |
| 2024-11-15 | 12,100.00 | 12,560.00 | 11,900.00 | 12,440.00 | 12,303.25 | 338,108 |
| 2024-11-14 | 12,650.00 | 12,850.00 | 12,020.00 | 12,100.00 | 11,966.99 | 339,974 |
| 2024-11-13 | 12,850.00 | 13,150.00 | 12,620.00 | 12,650.00 | 12,510.94 | 242,475 |
| 2024-11-12 | 13,480.00 | 13,540.00 | 13,060.00 | 13,060.00 | 12,916.43 | 307,755 |
| 2024-11-11 | 14,550.00 | 14,650.00 | 13,520.00 | 13,600.00 | 13,450.50 | 405,527 |
| 2024-11-08 | 14,520.00 | 15,220.00 | 14,520.00 | 14,690.00 | 14,528.51 | 292,194 |
| 2024-11-07 | 15,700.00 | 15,700.00 | 14,400.00 | 14,500.00 | 14,340.60 | 716,851 |
| 2024-11-06 | 16,530.00 | 16,700.00 | 15,970.00 | 15,970.00 | 15,794.44 | 191,777 |
| 2024-11-05 | 16,200.00 | 16,680.00 | 16,160.00 | 16,400.00 | 16,219.72 | 101,738 |
| 2024-11-04 | 16,100.00 | 16,580.00 | 16,020.00 | 16,370.00 | 16,190.05 | 166,579 |
| 2024-11-01 | 16,400.00 | 16,400.00 | 16,050.00 | 16,100.00 | 15,923.02 | 127,677 |
| 2024-10-31 | 15,950.00 | 16,800.00 | 15,700.00 | 16,580.00 | 16,397.74 | 222,942 |
| 2024-10-30 | 16,460.00 | 16,850.00 | 16,090.00 | 16,160.00 | 15,982.36 | 185,756 |
| 2024-10-29 | 16,500.00 | 16,530.00 | 15,990.00 | 16,380.00 | 16,199.94 | 237,852 |
| 2024-10-28 | 15,800.00 | 16,420.00 | 15,800.00 | 16,340.00 | 16,160.38 | 244,174 |
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.