SIMMTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,520.00 | 16,520.00 | 15,700.00 | 15,880.00 | 15,705.43 | 235,815 |
| 2024-10-24 | 16,840.00 | 16,840.00 | 16,150.00 | 16,240.00 | 16,061.48 | 178,574 |
| 2024-10-23 | 16,360.00 | 16,900.00 | 16,160.00 | 16,900.00 | 16,714.22 | 218,190 |
| 2024-10-22 | 17,030.00 | 17,150.00 | 16,400.00 | 16,400.00 | 16,219.72 | 195,137 |
| 2024-10-21 | 17,080.00 | 17,290.00 | 16,950.00 | 17,200.00 | 17,010.92 | 177,927 |
| 2024-10-18 | 17,630.00 | 17,740.00 | 16,890.00 | 17,080.00 | 16,892.24 | 229,208 |
| 2024-10-17 | 17,640.00 | 17,660.00 | 17,310.00 | 17,440.00 | 17,248.28 | 87,449 |
| 2024-10-16 | 18,190.00 | 18,190.00 | 17,440.00 | 17,460.00 | 17,268.06 | 215,981 |
| 2024-10-15 | 18,600.00 | 18,720.00 | 18,150.00 | 18,310.00 | 18,108.72 | 110,910 |
| 2024-10-14 | 17,940.00 | 18,590.00 | 17,940.00 | 18,310.00 | 18,108.72 | 95,538 |
| 2024-10-11 | 18,230.00 | 18,940.00 | 17,980.00 | 18,000.00 | 17,802.13 | 217,969 |
| 2024-10-10 | 18,750.00 | 19,000.00 | 18,050.00 | 18,050.00 | 17,851.58 | 188,223 |
| 2024-10-08 | 19,060.00 | 19,140.00 | 18,520.00 | 18,610.00 | 18,405.42 | 116,636 |
| 2024-10-07 | 18,900.00 | 19,330.00 | 18,590.00 | 19,150.00 | 18,939.49 | 92,649 |
| 2024-10-04 | 19,000.00 | 19,200.00 | 18,800.00 | 18,810.00 | 18,603.22 | 85,673 |
| 2024-10-02 | 18,690.00 | 19,340.00 | 18,520.00 | 19,000.00 | 18,791.14 | 94,026 |
| 2024-09-30 | 19,830.00 | 19,900.00 | 19,170.00 | 19,200.00 | 18,988.94 | 108,954 |
| 2024-09-27 | 19,710.00 | 19,930.00 | 19,380.00 | 19,620.00 | 19,404.32 | 128,068 |
| 2024-09-26 | 19,280.00 | 19,740.00 | 19,270.00 | 19,590.00 | 19,374.65 | 219,271 |
| 2024-09-25 | 19,000.00 | 19,310.00 | 18,720.00 | 18,730.00 | 18,524.10 | 194,097 |
| 2024-09-24 | 18,150.00 | 18,590.00 | 18,110.00 | 18,590.00 | 18,385.64 | 121,355 |
| 2024-09-23 | 17,890.00 | 18,410.00 | 17,890.00 | 18,070.00 | 17,871.36 | 107,298 |
| 2024-09-20 | 18,300.00 | 18,560.00 | 17,900.00 | 18,060.00 | 17,861.47 | 135,114 |
| 2024-09-19 | 18,220.00 | 18,240.00 | 17,420.00 | 17,920.00 | 17,723.01 | 157,080 |
| 2024-09-13 | 18,440.00 | 18,500.00 | 17,880.00 | 18,140.00 | 17,940.59 | 146,792 |
| 2024-09-12 | 18,040.00 | 18,690.00 | 17,850.00 | 18,470.00 | 18,266.96 | 233,346 |
| 2024-09-11 | 17,890.00 | 18,160.00 | 17,520.00 | 17,570.00 | 17,376.86 | 107,140 |
| 2024-09-10 | 18,100.00 | 18,200.00 | 17,750.00 | 17,900.00 | 17,703.23 | 112,188 |
| 2024-09-09 | 17,010.00 | 18,080.00 | 16,900.00 | 17,990.00 | 17,792.24 | 222,647 |
| 2024-09-06 | 18,210.00 | 18,420.00 | 17,380.00 | 17,580.00 | 17,386.75 | 288,380 |
| 2024-09-05 | 19,200.00 | 19,540.00 | 18,240.00 | 18,290.00 | 18,088.94 | 416,449 |
| 2024-09-04 | 19,450.00 | 20,000.00 | 19,080.00 | 19,180.00 | 18,969.16 | 411,540 |
| 2024-09-03 | 21,100.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,175.75 | 242,655 |
| 2024-09-02 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 20,868.05 | 133,084 |
| 2024-08-30 | 21,100.00 | 21,450.00 | 20,950.00 | 21,250.00 | 21,016.40 | 159,200 |
| 2024-08-29 | 21,250.00 | 21,450.00 | 20,850.00 | 21,050.00 | 20,818.60 | 216,182 |
| 2024-08-28 | 21,600.00 | 21,950.00 | 21,300.00 | 21,750.00 | 21,510.91 | 201,741 |
| 2024-08-27 | 21,750.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,412.00 | 234,424 |
| 2024-08-26 | 22,600.00 | 22,700.00 | 22,000.00 | 22,000.00 | 21,758.16 | 145,849 |
| 2024-08-23 | 22,500.00 | 22,700.00 | 22,150.00 | 22,450.00 | 22,203.21 | 148,800 |
| 2024-08-22 | 23,150.00 | 23,250.00 | 22,550.00 | 22,800.00 | 22,549.36 | 118,738 |
| 2024-08-21 | 23,200.00 | 23,400.00 | 22,800.00 | 23,000.00 | 22,747.16 | 229,732 |
| 2024-08-20 | 23,100.00 | 23,450.00 | 22,950.00 | 23,400.00 | 23,142.77 | 173,627 |
| 2024-08-19 | 23,750.00 | 23,750.00 | 22,750.00 | 22,800.00 | 22,549.36 | 179,418 |
| 2024-08-16 | 23,300.00 | 23,550.00 | 23,150.00 | 23,500.00 | 23,241.67 | 257,136 |
| 2024-08-14 | 22,850.00 | 23,050.00 | 22,550.00 | 22,750.00 | 22,499.91 | 239,379 |
| 2024-08-13 | 22,850.00 | 22,950.00 | 22,150.00 | 22,250.00 | 22,005.41 | 194,504 |
| 2024-08-12 | 22,200.00 | 22,950.00 | 22,200.00 | 22,650.00 | 22,401.01 | 280,628 |
| 2024-08-09 | 22,350.00 | 22,650.00 | 21,850.00 | 22,100.00 | 21,857.06 | 452,444 |
| 2024-08-08 | 22,200.00 | 22,200.00 | 21,450.00 | 21,550.00 | 21,313.10 | 570,964 |
| 2024-08-07 | 24,000.00 | 24,200.00 | 22,250.00 | 22,550.00 | 22,302.11 | 1,463,947 |
| 2024-08-06 | 23,900.00 | 26,050.00 | 23,900.00 | 24,600.00 | 24,329.58 | 478,844 |
| 2024-08-05 | 27,200.00 | 27,500.00 | 22,950.00 | 23,800.00 | 23,538.37 | 606,991 |
| 2024-08-02 | 29,450.00 | 29,700.00 | 28,300.00 | 28,300.00 | 27,988.90 | 274,904 |
| 2024-08-01 | 31,000.00 | 31,000.00 | 30,000.00 | 30,250.00 | 29,917.47 | 171,727 |
| 2024-07-31 | 29,300.00 | 30,550.00 | 29,050.00 | 30,300.00 | 29,966.92 | 140,253 |
| 2024-07-30 | 30,150.00 | 30,400.00 | 29,300.00 | 29,500.00 | 29,175.71 | 194,269 |
| 2024-07-29 | 30,300.00 | 30,750.00 | 30,150.00 | 30,600.00 | 30,263.62 | 109,563 |
| 2024-07-26 | 29,800.00 | 30,400.00 | 29,800.00 | 30,250.00 | 29,917.47 | 99,710 |
| 2024-07-25 | 30,300.00 | 30,600.00 | 29,850.00 | 29,900.00 | 29,571.31 | 168,016 |
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.