SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,305.00 | 4,415.00 | 4,115.00 | 4,115.00 | 4,115.00 | 31,947 |
| 2026-07-21 | 4,005.00 | 4,440.00 | 4,005.00 | 4,250.00 | 4,250.00 | 6,291 |
| 2026-07-20 | 4,515.00 | 4,540.00 | 4,285.00 | 4,330.00 | 4,330.00 | 17,517 |
| 2026-07-16 | 4,640.00 | 4,875.00 | 4,445.00 | 4,560.00 | 4,560.00 | 41,580 |
| 2026-07-15 | 4,580.00 | 4,855.00 | 4,580.00 | 4,675.00 | 4,675.00 | 7,449 |
| 2026-07-14 | 4,200.00 | 4,985.00 | 4,200.00 | 4,580.00 | 4,580.00 | 14,829 |
| 2026-07-13 | 5,070.00 | 5,290.00 | 4,635.00 | 4,880.00 | 4,880.00 | 15,387 |
| 2026-07-10 | 4,520.00 | 4,960.00 | 4,510.00 | 4,930.00 | 4,930.00 | 16,437 |
| 2026-07-09 | 4,450.00 | 4,990.00 | 4,400.00 | 4,510.00 | 4,510.00 | 16,058 |
| 2026-07-08 | 4,950.00 | 4,975.00 | 4,415.00 | 4,450.00 | 4,450.00 | 22,987 |
| 2026-07-07 | 5,150.00 | 5,150.00 | 4,835.00 | 4,905.00 | 4,905.00 | 4,898 |
| 2026-07-06 | 5,070.00 | 5,180.00 | 4,900.00 | 5,060.00 | 5,060.00 | 14,551 |
| 2026-07-03 | 5,150.00 | 5,180.00 | 4,640.00 | 5,070.00 | 5,070.00 | 20,942 |
| 2026-07-02 | 5,240.00 | 5,240.00 | 4,970.00 | 5,050.00 | 5,050.00 | 20,670 |
| 2026-07-01 | 5,360.00 | 5,480.00 | 5,160.00 | 5,170.00 | 5,170.00 | 10,644 |
| 2026-06-30 | 5,450.00 | 5,640.00 | 5,275.00 | 5,280.00 | 5,280.00 | 15,355 |
| 2026-06-29 | 5,580.00 | 5,600.00 | 5,100.00 | 5,410.00 | 5,410.00 | 16,383 |
| 2026-06-26 | 5,610.00 | 5,640.00 | 4,800.00 | 5,130.00 | 5,130.00 | 61,349 |
| 2026-06-25 | 5,720.00 | 6,150.00 | 5,520.00 | 5,600.00 | 5,600.00 | 8,664 |
| 2026-06-24 | 5,880.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | 21,686 |
| 2026-06-23 | 6,570.00 | 6,570.00 | 5,850.00 | 5,880.00 | 5,880.00 | 44,226 |
| 2026-06-22 | 6,700.00 | 6,750.00 | 6,400.00 | 6,570.00 | 6,570.00 | 25,023 |
| 2026-06-19 | 7,340.00 | 7,340.00 | 6,610.00 | 6,700.00 | 6,700.00 | 55,544 |
| 2026-06-18 | 7,700.00 | 8,130.00 | 7,250.00 | 7,340.00 | 7,340.00 | 86,094 |
| 2026-06-17 | 7,080.00 | 7,720.00 | 6,900.00 | 7,340.00 | 7,340.00 | 16,738 |
| 2026-06-16 | 7,280.00 | 7,470.00 | 7,080.00 | 7,080.00 | 7,080.00 | 11,562 |
| 2026-06-15 | 6,970.00 | 8,000.00 | 6,970.00 | 7,350.00 | 7,350.00 | 45,008 |
| 2026-06-12 | 7,350.00 | 7,560.00 | 6,940.00 | 6,940.00 | 6,940.00 | 43,936 |
| 2026-06-11 | 7,500.00 | 7,530.00 | 6,990.00 | 7,480.00 | 7,480.00 | 18,009 |
| 2026-06-10 | 7,700.00 | 7,710.00 | 6,990.00 | 7,500.00 | 7,500.00 | 1 |
| 2026-06-09 | 7,510.00 | 8,000.00 | 7,210.00 | 7,710.00 | 7,710.00 | 17,914 |
| 2026-06-08 | 8,000.00 | 8,010.00 | 7,210.00 | 7,510.00 | 7,510.00 | 57,414 |
| 2026-06-05 | 8,550.00 | 8,620.00 | 7,900.00 | 8,460.00 | 8,460.00 | 45,274 |
| 2026-06-04 | 8,410.00 | 8,940.00 | 8,130.00 | 8,550.00 | 8,550.00 | 27,486 |
| 2026-06-02 | 8,410.00 | 8,800.00 | 7,940.00 | 8,660.00 | 8,660.00 | 49,518 |
| 2026-06-01 | 9,490.00 | 9,770.00 | 8,640.00 | 8,790.00 | 8,790.00 | 81,028 |
| 2026-05-29 | 10,040.00 | 10,410.00 | 9,260.00 | 9,480.00 | 9,480.00 | 56,033 |
| 2026-05-28 | 12,500.00 | 12,500.00 | 9,740.00 | 10,040.00 | 10,040.00 | 205,235 |
| 2026-05-27 | 10,790.00 | 10,790.00 | 10,010.00 | 10,490.00 | 10,490.00 | 48,022 |
| 2026-05-26 | 11,490.00 | 11,500.00 | 10,660.00 | 10,800.00 | 10,800.00 | 55,728 |
| 2026-05-22 | 11,350.00 | 11,580.00 | 10,960.00 | 11,380.00 | 11,380.00 | 50,986 |
| 2026-05-21 | 11,140.00 | 11,500.00 | 10,830.00 | 11,350.00 | 11,350.00 | 144,734 |
| 2026-05-20 | 10,100.00 | 11,060.00 | 9,620.00 | 10,860.00 | 10,860.00 | 159,509 |
| 2026-05-19 | 9,860.00 | 10,390.00 | 9,510.00 | 10,100.00 | 10,100.00 | 37,039 |
| 2026-05-18 | 9,810.00 | 10,110.00 | 9,140.00 | 10,000.00 | 10,000.00 | 37,678 |
| 2026-05-15 | 10,450.00 | 10,450.00 | 9,550.00 | 10,100.00 | 10,100.00 | 64,002 |
| 2026-05-14 | 10,500.00 | 10,540.00 | 10,080.00 | 10,450.00 | 10,450.00 | 46,577 |
| 2026-05-13 | 10,830.00 | 10,830.00 | 10,090.00 | 10,500.00 | 10,500.00 | 73,744 |
| 2026-05-12 | 10,260.00 | 10,760.00 | 9,700.00 | 10,520.00 | 10,520.00 | 103,259 |
| 2026-05-11 | 9,900.00 | 10,480.00 | 9,500.00 | 10,260.00 | 10,260.00 | 101,835 |
| 2026-05-08 | 9,830.00 | 9,900.00 | 9,510.00 | 9,840.00 | 9,840.00 | 47,572 |
| 2026-05-07 | 9,960.00 | 10,020.00 | 9,140.00 | 9,830.00 | 9,830.00 | 59,278 |
| 2026-05-06 | 10,320.00 | 10,400.00 | 9,850.00 | 9,960.00 | 9,960.00 | 100,696 |
| 2026-05-04 | 10,500.00 | 11,130.00 | 10,250.00 | 10,320.00 | 10,320.00 | 280,677 |
| 2026-04-30 | 9,010.00 | 10,400.00 | 8,870.00 | 10,100.00 | 10,100.00 | 478,011 |
| 2026-04-29 | 8,800.00 | 9,250.00 | 8,770.00 | 9,010.00 | 9,010.00 | 91,680 |
| 2026-04-28 | 8,650.00 | 8,950.00 | 8,560.00 | 8,800.00 | 8,800.00 | 59,943 |
| 2026-04-27 | 8,350.00 | 9,180.00 | 8,350.00 | 8,850.00 | 8,850.00 | 151,116 |
| 2026-04-24 | 8,000.00 | 9,250.00 | 8,000.00 | 8,330.00 | 8,330.00 | 239,864 |
| 2026-04-23 | 8,330.00 | 8,330.00 | 7,930.00 | 7,990.00 | 7,990.00 | 21,603 |
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.