SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,250.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | 17,617 |
| 2026-04-21 | 8,340.00 | 8,340.00 | 7,960.00 | 8,250.00 | 8,250.00 | 45,678 |
| 2026-04-20 | 8,590.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,300.00 | 63,582 |
| 2026-04-17 | 8,140.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 46,946 |
| 2026-04-16 | 8,030.00 | 8,230.00 | 7,920.00 | 8,200.00 | 8,200.00 | 57,097 |
| 2026-04-15 | 7,930.00 | 8,500.00 | 7,720.00 | 7,910.00 | 7,910.00 | 132,436 |
| 2026-04-14 | 6,850.00 | 8,090.00 | 6,850.00 | 7,930.00 | 7,930.00 | 98,607 |
| 2026-04-13 | 6,800.00 | 7,000.00 | 6,700.00 | 6,810.00 | 6,810.00 | 8,582 |
| 2026-04-10 | 6,660.00 | 7,080.00 | 6,600.00 | 6,970.00 | 6,970.00 | 33,459 |
| 2026-04-09 | 6,910.00 | 6,950.00 | 6,590.00 | 6,660.00 | 6,660.00 | 30,974 |
| 2026-04-08 | 6,900.00 | 7,100.00 | 6,830.00 | 6,920.00 | 6,920.00 | 49,299 |
| 2026-04-07 | 6,920.00 | 7,100.00 | 6,740.00 | 6,900.00 | 6,900.00 | 20,313 |
| 2026-04-06 | 7,250.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | 33,104 |
| 2026-04-03 | 7,140.00 | 7,500.00 | 6,900.00 | 7,250.00 | 7,250.00 | 25,133 |
| 2026-04-02 | 7,950.00 | 8,070.00 | 7,030.00 | 7,130.00 | 7,130.00 | 56,927 |
| 2026-04-01 | 7,600.00 | 8,050.00 | 7,450.00 | 7,910.00 | 7,910.00 | 40,000 |
| 2026-03-31 | 7,710.00 | 7,760.00 | 7,210.00 | 7,450.00 | 7,450.00 | 84,406 |
| 2026-03-30 | 7,610.00 | 7,840.00 | 7,430.00 | 7,710.00 | 7,710.00 | 41,188 |
| 2026-03-27 | 8,060.00 | 8,190.00 | 7,750.00 | 7,850.00 | 7,850.00 | 40,912 |
| 2026-03-26 | 8,240.00 | 8,510.00 | 7,870.00 | 8,010.00 | 8,010.00 | 154,860 |
| 2026-03-25 | 7,620.00 | 7,880.00 | 7,470.00 | 7,600.00 | 7,600.00 | 33,592 |
| 2026-03-24 | 7,910.00 | 7,970.00 | 7,360.00 | 7,540.00 | 7,540.00 | 27,986 |
| 2026-03-23 | 7,910.00 | 7,920.00 | 7,150.00 | 7,460.00 | 7,460.00 | 25,356 |
| 2026-03-20 | 7,950.00 | 8,150.00 | 7,700.00 | 7,910.00 | 7,910.00 | 61,329 |
| 2026-03-19 | 7,880.00 | 8,400.00 | 7,740.00 | 7,950.00 | 7,950.00 | 54,992 |
| 2026-03-18 | 7,990.00 | 8,420.00 | 7,790.00 | 8,230.00 | 8,230.00 | 59,590 |
| 2026-03-17 | 8,460.00 | 8,460.00 | 7,980.00 | 7,990.00 | 7,990.00 | 66,560 |
| 2026-03-16 | 8,450.00 | 8,600.00 | 7,800.00 | 8,240.00 | 8,240.00 | 158,656 |
| 2026-03-13 | 7,320.00 | 8,650.00 | 7,000.00 | 8,450.00 | 8,450.00 | 557,296 |
| 2026-03-12 | 6,410.00 | 7,410.00 | 6,300.00 | 7,250.00 | 7,250.00 | 261,477 |
| 2026-03-11 | 5,960.00 | 6,610.00 | 5,960.00 | 6,240.00 | 6,240.00 | 54,710 |
| 2026-03-10 | 5,660.00 | 6,070.00 | 5,660.00 | 6,000.00 | 6,000.00 | 24,828 |
| 2026-03-09 | 6,100.00 | 6,100.00 | 5,380.00 | 5,630.00 | 5,630.00 | 36,273 |
| 2026-03-06 | 5,990.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 29,007 |
| 2026-03-05 | 5,640.00 | 6,050.00 | 5,560.00 | 5,990.00 | 5,990.00 | 42,457 |
| 2026-03-04 | 6,260.00 | 6,290.00 | 5,050.00 | 5,320.00 | 5,320.00 | 114,980 |
| 2026-03-03 | 6,320.00 | 6,570.00 | 6,310.00 | 6,310.00 | 6,310.00 | 52,473 |
| 2026-02-27 | 6,880.00 | 6,880.00 | 6,580.00 | 6,620.00 | 6,620.00 | 31,793 |
| 2026-02-26 | 6,700.00 | 7,440.00 | 6,700.00 | 6,930.00 | 6,930.00 | 177,289 |
| 2026-02-25 | 6,680.00 | 6,750.00 | 6,500.00 | 6,730.00 | 6,730.00 | 34,290 |
| 2026-02-24 | 6,510.00 | 6,880.00 | 6,320.00 | 6,670.00 | 6,670.00 | 44,743 |
| 2026-02-23 | 6,530.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | 42,228 |
| 2026-02-20 | 6,700.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,530.00 | 44,659 |
| 2026-02-19 | 6,900.00 | 6,990.00 | 6,630.00 | 6,700.00 | 6,700.00 | 51,056 |
| 2026-02-13 | 7,000.00 | 7,350.00 | 6,710.00 | 6,860.00 | 6,860.00 | 119,991 |
| 2026-02-12 | 6,950.00 | 7,000.00 | 6,780.00 | 6,800.00 | 6,800.00 | 39,973 |
| 2026-02-11 | 6,980.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,950.00 | 15,505 |
| 2026-02-10 | 7,010.00 | 7,100.00 | 6,880.00 | 7,000.00 | 7,000.00 | 23,125 |
| 2026-02-09 | 6,670.00 | 7,030.00 | 6,670.00 | 7,000.00 | 7,000.00 | 27,677 |
| 2026-02-06 | 7,030.00 | 7,030.00 | 6,550.00 | 6,670.00 | 6,670.00 | 59,627 |
| 2026-02-05 | 7,370.00 | 7,380.00 | 7,000.00 | 7,020.00 | 7,020.00 | 16,429 |
| 2026-02-04 | 7,170.00 | 7,360.00 | 7,100.00 | 7,360.00 | 7,360.00 | 18,473 |
| 2026-02-03 | 6,930.00 | 7,310.00 | 6,930.00 | 7,230.00 | 7,230.00 | 32,375 |
| 2026-02-02 | 7,340.00 | 7,580.00 | 6,910.00 | 6,910.00 | 6,910.00 | 41,664 |
| 2026-01-30 | 7,630.00 | 7,690.00 | 7,290.00 | 7,290.00 | 7,290.00 | 31,226 |
| 2026-01-29 | 8,050.00 | 8,050.00 | 7,360.00 | 7,630.00 | 7,630.00 | 44,298 |
| 2026-01-28 | 7,480.00 | 7,680.00 | 7,400.00 | 7,540.00 | 7,540.00 | 35,510 |
| 2026-01-27 | 7,680.00 | 7,680.00 | 7,430.00 | 7,480.00 | 7,480.00 | 26,999 |
| 2026-01-26 | 7,440.00 | 7,610.00 | 7,250.00 | 7,530.00 | 7,530.00 | 31,213 |
| 2026-01-23 | 7,010.00 | 7,500.00 | 6,930.00 | 7,440.00 | 7,440.00 | 71,253 |
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.