See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 444530.KQ stock page

SimPlatform Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,910.003,965.003,750.003,770.003,770.008,471
2026-10-214,060.004,070.003,900.003,900.003,900.0033,960
2026-10-204,285.004,500.004,030.004,060.004,060.0013,857
2026-10-194,225.004,380.004,210.004,285.004,285.001,850
2026-10-164,035.004,600.003,800.004,225.004,225.0012,254
2026-10-154,300.004,580.004,010.004,035.004,035.009,362
2026-10-144,565.004,565.004,310.004,395.004,395.006,474
2026-10-134,750.004,750.004,400.004,440.004,440.002,894
2026-10-124,540.004,750.004,540.004,645.004,645.002,075
2026-10-084,730.004,730.004,600.004,675.004,675.002,869
2026-10-074,865.004,865.004,605.004,635.004,635.005,492
2026-10-064,735.004,820.004,710.004,735.004,735.002,799
2026-10-024,830.004,830.004,710.004,750.004,750.002,740
2026-10-014,805.004,835.004,705.004,775.004,775.004,290
2026-09-304,780.004,860.004,670.004,695.004,695.008,111
2026-09-294,560.004,780.004,450.004,645.004,645.009,282
2026-09-284,810.004,810.004,500.004,570.004,570.005,927
2026-09-234,805.004,805.004,610.004,685.004,685.002,520
2026-09-224,890.004,890.004,560.004,650.004,650.002,821
2026-09-214,830.004,830.004,630.004,705.004,705.001,978
2026-09-184,945.004,945.004,585.004,690.004,690.003,103
2026-09-174,700.004,870.004,585.004,780.004,780.004,790
2026-09-164,950.004,950.004,600.004,800.004,800.0010,122
2026-09-154,705.004,765.004,660.004,755.004,755.004,218
2026-09-144,665.004,760.004,660.004,705.004,705.006,771
2026-09-114,470.004,695.004,465.004,665.004,665.006,395
2026-09-104,600.004,600.004,350.004,465.004,465.002,240
2026-09-094,510.004,655.004,420.004,465.004,465.002,582
2026-09-084,490.004,715.004,400.004,420.004,420.003,699
2026-09-074,555.004,680.004,465.004,490.004,490.002,532
2026-09-044,400.004,720.004,400.004,465.004,465.004,983
2026-09-034,575.004,720.004,440.004,460.004,460.004,356
2026-09-024,640.004,685.004,575.004,575.004,575.002,672
2026-09-014,655.004,835.004,640.004,640.004,640.002,724
2026-08-314,630.004,655.004,380.004,655.004,655.007,962
2026-08-284,625.004,845.004,540.004,655.004,655.004,537
2026-08-274,650.004,865.004,535.004,625.004,625.003,392
2026-08-264,910.004,910.004,580.004,650.004,650.008,461
2026-08-254,305.004,915.004,245.004,475.004,475.003,987
2026-08-244,250.004,545.004,250.004,330.004,330.004,713
2026-08-214,405.004,480.004,150.004,350.004,350.0011,300
2026-08-204,500.004,635.004,445.004,590.004,590.007,570
2026-08-194,400.004,885.004,400.004,500.004,500.007,192
2026-08-184,570.004,845.004,570.004,625.004,625.005,938
2026-08-144,790.004,975.004,720.004,775.004,775.0016,539
2026-08-134,920.005,030.004,700.004,790.004,790.0011,577
2026-08-125,150.005,150.004,855.004,915.004,915.007,460
2026-08-114,830.005,060.004,830.004,900.004,900.009,089
2026-08-104,615.005,190.004,580.005,030.005,030.0027,733
2026-08-074,665.004,860.004,500.004,580.004,580.0013,071
2026-08-064,750.004,750.004,350.004,665.004,665.007,584
2026-08-054,885.004,900.004,400.004,750.004,750.0021,018
2026-08-043,900.004,490.003,900.004,390.004,390.0012,934
2026-08-034,195.004,380.003,900.003,990.003,990.0016,585
2026-07-313,635.004,680.003,635.004,195.004,195.0073,108
2026-07-303,790.003,865.003,470.003,600.003,600.0019,497
2026-07-294,235.004,345.003,600.003,790.003,790.0020,544
2026-07-284,445.004,445.004,005.004,250.004,250.0019,832
2026-07-274,350.004,695.004,350.004,445.004,445.0014,704
2026-07-244,300.004,450.004,170.004,260.004,260.0013,946
Page 1 of 7 · 387 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.