SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,010.00 | 7,500.00 | 6,930.00 | 7,440.00 | 7,440.00 | 71,253 |
| 2026-01-22 | 7,000.00 | 7,250.00 | 6,950.00 | 7,010.00 | 7,010.00 | 44,165 |
| 2026-01-21 | 7,440.00 | 7,440.00 | 6,820.00 | 7,000.00 | 7,000.00 | 84,843 |
| 2026-01-20 | 7,300.00 | 7,470.00 | 7,010.00 | 7,350.00 | 7,350.00 | 75,945 |
| 2026-01-19 | 7,490.00 | 7,550.00 | 7,210.00 | 7,300.00 | 7,300.00 | 80,402 |
| 2026-01-16 | 8,000.00 | 8,040.00 | 7,460.00 | 7,490.00 | 7,490.00 | 117,612 |
| 2026-01-15 | 8,600.00 | 8,600.00 | 7,840.00 | 7,990.00 | 7,990.00 | 126,996 |
| 2026-01-14 | 7,510.00 | 8,730.00 | 7,510.00 | 8,600.00 | 8,600.00 | 434,063 |
| 2026-01-13 | 7,470.00 | 7,670.00 | 7,410.00 | 7,500.00 | 7,500.00 | 41,657 |
| 2026-01-12 | 7,550.00 | 7,750.00 | 7,450.00 | 7,640.00 | 7,640.00 | 40,435 |
| 2026-01-09 | 7,520.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,550.00 | 35,381 |
| 2026-01-08 | 7,810.00 | 7,880.00 | 7,510.00 | 7,520.00 | 7,520.00 | 78,037 |
| 2026-01-07 | 8,030.00 | 8,210.00 | 7,870.00 | 7,880.00 | 7,880.00 | 44,402 |
| 2026-01-06 | 8,350.00 | 8,350.00 | 7,970.00 | 8,020.00 | 8,020.00 | 52,694 |
| 2026-01-05 | 8,390.00 | 8,520.00 | 8,200.00 | 8,350.00 | 8,350.00 | 32,836 |
| 2026-01-02 | 8,230.00 | 8,800.00 | 8,230.00 | 8,450.00 | 8,450.00 | 66,868 |
| 2025-12-30 | 7,790.00 | 8,620.00 | 7,790.00 | 8,580.00 | 8,580.00 | 119,311 |
| 2025-12-29 | 8,300.00 | 8,300.00 | 7,930.00 | 7,990.00 | 7,990.00 | 26,578 |
| 2025-12-26 | 8,550.00 | 8,560.00 | 8,110.00 | 8,120.00 | 8,120.00 | 35,783 |
| 2025-12-24 | 8,300.00 | 8,670.00 | 8,300.00 | 8,580.00 | 8,580.00 | 34,763 |
| 2025-12-23 | 8,870.00 | 8,900.00 | 8,140.00 | 8,290.00 | 8,290.00 | 43,393 |
| 2025-12-22 | 8,440.00 | 8,830.00 | 8,230.00 | 8,590.00 | 8,590.00 | 69,816 |
| 2025-12-19 | 7,850.00 | 8,240.00 | 7,720.00 | 8,200.00 | 8,200.00 | 36,191 |
| 2025-12-18 | 7,700.00 | 7,960.00 | 7,600.00 | 7,800.00 | 7,800.00 | 20,720 |
| 2025-12-17 | 7,830.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | 26,653 |
| 2025-12-16 | 8,000.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 25,362 |
| 2025-12-15 | 8,230.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 20,936 |
| 2025-12-12 | 8,110.00 | 8,260.00 | 7,990.00 | 8,230.00 | 8,230.00 | 32,015 |
| 2025-12-11 | 8,230.00 | 8,290.00 | 7,700.00 | 8,110.00 | 8,110.00 | 23,244 |
| 2025-12-10 | 8,010.00 | 8,300.00 | 8,010.00 | 8,130.00 | 8,130.00 | 23,949 |
| 2025-12-09 | 8,050.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | 14,517 |
| 2025-12-08 | 8,050.00 | 8,380.00 | 8,000.00 | 8,120.00 | 8,120.00 | 39,690 |
| 2025-12-05 | 8,000.00 | 8,200.00 | 7,950.00 | 8,050.00 | 8,050.00 | 23,020 |
| 2025-12-04 | 8,170.00 | 8,200.00 | 7,900.00 | 8,010.00 | 8,010.00 | 20,951 |
| 2025-12-03 | 7,950.00 | 8,180.00 | 7,920.00 | 8,170.00 | 8,170.00 | 17,001 |
| 2025-12-02 | 7,970.00 | 8,200.00 | 7,780.00 | 7,950.00 | 7,950.00 | 20,147 |
| 2025-12-01 | 8,150.00 | 8,410.00 | 7,960.00 | 7,990.00 | 7,990.00 | 15,124 |
| 2025-11-28 | 8,000.00 | 8,210.00 | 7,890.00 | 8,150.00 | 8,150.00 | 24,625 |
| 2025-11-27 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 21,270 |
| 2025-11-26 | 7,700.00 | 8,060.00 | 7,650.00 | 7,950.00 | 7,950.00 | 24,974 |
| 2025-11-25 | 7,540.00 | 7,800.00 | 7,540.00 | 7,700.00 | 7,700.00 | 18,590 |
| 2025-11-24 | 7,660.00 | 7,820.00 | 7,550.00 | 7,560.00 | 7,560.00 | 28,184 |
| 2025-11-21 | 8,040.00 | 8,100.00 | 7,600.00 | 7,730.00 | 7,730.00 | 36,723 |
| 2025-11-20 | 7,720.00 | 8,100.00 | 7,720.00 | 8,100.00 | 8,100.00 | 26,412 |
| 2025-11-19 | 7,810.00 | 7,910.00 | 7,410.00 | 7,720.00 | 7,720.00 | 25,708 |
| 2025-11-18 | 7,920.00 | 8,160.00 | 7,800.00 | 7,810.00 | 7,810.00 | 60,051 |
| 2025-11-17 | 8,560.00 | 8,790.00 | 8,000.00 | 8,170.00 | 8,170.00 | 73,560 |
| 2025-11-14 | 8,700.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,600.00 | 50,402 |
| 2025-11-13 | 8,920.00 | 9,100.00 | 8,770.00 | 8,900.00 | 8,900.00 | 28,125 |
| 2025-11-12 | 8,720.00 | 9,070.00 | 8,680.00 | 8,920.00 | 8,920.00 | 18,919 |
| 2025-11-11 | 9,000.00 | 9,240.00 | 8,680.00 | 8,800.00 | 8,800.00 | 39,728 |
| 2025-11-10 | 8,520.00 | 9,120.00 | 8,300.00 | 9,050.00 | 9,050.00 | 37,389 |
| 2025-11-07 | 8,950.00 | 9,040.00 | 8,680.00 | 8,730.00 | 8,730.00 | 56,862 |
| 2025-11-06 | 9,300.00 | 9,500.00 | 8,950.00 | 9,040.00 | 9,040.00 | 52,802 |
| 2025-11-05 | 9,840.00 | 9,840.00 | 8,970.00 | 9,270.00 | 9,270.00 | 113,319 |
| 2025-11-04 | 10,000.00 | 10,180.00 | 9,830.00 | 9,870.00 | 9,870.00 | 70,584 |
| 2025-11-03 | 10,200.00 | 10,790.00 | 10,120.00 | 10,230.00 | 10,230.00 | 256,876 |
| 2025-10-31 | 9,330.00 | 10,100.00 | 9,220.00 | 9,820.00 | 9,820.00 | 110,192 |
| 2025-10-30 | 9,740.00 | 9,760.00 | 9,300.00 | 9,310.00 | 9,310.00 | 64,145 |
| 2025-10-29 | 9,590.00 | 10,300.00 | 9,380.00 | 9,740.00 | 9,740.00 | 166,546 |
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.