SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,370.00 | 9,760.00 | 9,170.00 | 9,560.00 | 9,560.00 | 56,711 |
| 2025-10-27 | 9,350.00 | 9,490.00 | 9,300.00 | 9,300.00 | 9,300.00 | 63,743 |
| 2025-10-24 | 9,570.00 | 9,710.00 | 9,310.00 | 9,310.00 | 9,310.00 | 82,126 |
| 2025-10-23 | 9,840.00 | 9,870.00 | 9,570.00 | 9,570.00 | 9,570.00 | 99,087 |
| 2025-10-22 | 10,010.00 | 10,060.00 | 9,810.00 | 9,930.00 | 9,930.00 | 67,589 |
| 2025-10-21 | 10,040.00 | 10,340.00 | 10,010.00 | 10,060.00 | 10,060.00 | 51,737 |
| 2025-10-20 | 10,030.00 | 10,270.00 | 9,900.00 | 10,210.00 | 10,210.00 | 42,627 |
| 2025-10-17 | 10,210.00 | 10,250.00 | 9,960.00 | 9,990.00 | 9,990.00 | 72,095 |
| 2025-10-16 | 10,360.00 | 10,640.00 | 10,200.00 | 10,210.00 | 10,210.00 | 65,082 |
| 2025-10-15 | 10,070.00 | 10,770.00 | 10,030.00 | 10,520.00 | 10,520.00 | 80,617 |
| 2025-10-14 | 10,270.00 | 10,590.00 | 10,040.00 | 10,060.00 | 10,060.00 | 101,897 |
| 2025-10-13 | 10,490.00 | 10,500.00 | 10,200.00 | 10,260.00 | 10,260.00 | 120,163 |
| 2025-10-10 | 11,230.00 | 11,230.00 | 10,750.00 | 10,840.00 | 10,840.00 | 61,963 |
| 2025-10-02 | 11,130.00 | 11,660.00 | 11,040.00 | 11,090.00 | 11,090.00 | 119,193 |
| 2025-10-01 | 11,570.00 | 12,100.00 | 10,830.00 | 11,130.00 | 11,130.00 | 341,762 |
| 2025-09-30 | 11,760.00 | 12,370.00 | 11,390.00 | 11,400.00 | 11,400.00 | 328,654 |
| 2025-09-29 | 10,800.00 | 12,450.00 | 10,800.00 | 11,380.00 | 11,380.00 | 806,129 |
| 2025-09-26 | 11,150.00 | 11,160.00 | 10,500.00 | 10,540.00 | 10,540.00 | 165,087 |
| 2025-09-25 | 10,600.00 | 12,190.00 | 10,420.00 | 11,250.00 | 11,250.00 | 919,350 |
| 2025-09-24 | 10,880.00 | 10,950.00 | 10,620.00 | 10,680.00 | 10,680.00 | 34,354 |
| 2025-09-23 | 10,900.00 | 11,360.00 | 10,700.00 | 10,960.00 | 10,960.00 | 78,054 |
| 2025-09-22 | 11,150.00 | 11,230.00 | 10,820.00 | 10,820.00 | 10,820.00 | 56,733 |
| 2025-09-19 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0 |
| 2025-09-18 | 11,110.00 | 11,400.00 | 10,920.00 | 11,140.00 | 11,140.00 | 63,559 |
| 2025-09-17 | 11,350.00 | 11,390.00 | 11,050.00 | 11,100.00 | 11,100.00 | 27,436 |
| 2025-09-16 | 11,360.00 | 11,410.00 | 11,110.00 | 11,330.00 | 11,330.00 | 41,041 |
| 2025-09-15 | 11,400.00 | 11,520.00 | 11,260.00 | 11,380.00 | 11,380.00 | 72,686 |
| 2025-09-12 | 11,320.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 70,265 |
| 2025-09-11 | 11,210.00 | 11,550.00 | 11,050.00 | 11,310.00 | 11,310.00 | 120,786 |
| 2025-09-10 | 11,610.00 | 11,620.00 | 11,050.00 | 11,130.00 | 11,130.00 | 126,186 |
| 2025-09-09 | 10,880.00 | 11,760.00 | 10,760.00 | 11,530.00 | 11,530.00 | 308,107 |
| 2025-09-08 | 10,930.00 | 10,950.00 | 10,700.00 | 10,890.00 | 10,890.00 | 91,660 |
| 2025-09-05 | 10,090.00 | 11,590.00 | 10,090.00 | 10,930.00 | 10,930.00 | 828,189 |
| 2025-09-04 | 9,960.00 | 10,220.00 | 9,960.00 | 10,070.00 | 10,070.00 | 24,003 |
| 2025-09-03 | 10,080.00 | 10,110.00 | 9,900.00 | 10,060.00 | 10,060.00 | 39,070 |
| 2025-09-02 | 9,820.00 | 10,400.00 | 9,820.00 | 10,080.00 | 10,080.00 | 37,559 |
| 2025-09-01 | 9,920.00 | 10,300.00 | 9,890.00 | 9,930.00 | 9,930.00 | 48,394 |
| 2025-08-29 | 10,010.00 | 10,230.00 | 9,980.00 | 9,990.00 | 9,990.00 | 35,170 |
| 2025-08-28 | 10,040.00 | 10,200.00 | 10,030.00 | 10,070.00 | 10,070.00 | 30,557 |
| 2025-08-27 | 10,370.00 | 10,520.00 | 10,100.00 | 10,170.00 | 10,170.00 | 34,645 |
| 2025-08-26 | 10,420.00 | 10,580.00 | 10,220.00 | 10,370.00 | 10,370.00 | 28,318 |
| 2025-08-25 | 10,380.00 | 10,700.00 | 10,255.00 | 10,420.00 | 10,420.00 | 67,947 |
| 2025-08-22 | 9,990.00 | 10,190.00 | 9,950.00 | 10,150.00 | 10,150.00 | 35,470 |
| 2025-08-21 | 9,940.00 | 10,080.00 | 9,810.00 | 10,020.00 | 10,020.00 | 55,259 |
| 2025-08-20 | 10,010.00 | 10,220.00 | 9,720.00 | 10,020.00 | 10,020.00 | 90,170 |
| 2025-08-19 | 10,390.00 | 10,650.00 | 10,220.00 | 10,220.00 | 10,220.00 | 48,685 |
| 2025-08-18 | 10,700.00 | 11,000.00 | 10,370.00 | 10,530.00 | 10,530.00 | 56,404 |
| 2025-08-14 | 10,730.00 | 11,150.00 | 10,620.00 | 10,980.00 | 10,980.00 | 62,869 |
| 2025-08-13 | 10,890.00 | 11,030.00 | 10,680.00 | 10,740.00 | 10,740.00 | 43,107 |
| 2025-08-12 | 10,880.00 | 11,180.00 | 10,840.00 | 10,880.00 | 10,880.00 | 55,313 |
| 2025-08-11 | 10,800.00 | 11,170.00 | 10,550.00 | 10,880.00 | 10,880.00 | 89,027 |
| 2025-08-08 | 11,130.00 | 11,410.00 | 10,630.00 | 10,800.00 | 10,800.00 | 102,787 |
| 2025-08-07 | 11,400.00 | 11,400.00 | 11,120.00 | 11,170.00 | 11,170.00 | 54,953 |
| 2025-08-06 | 11,220.00 | 11,360.00 | 11,000.00 | 11,310.00 | 11,310.00 | 47,730 |
| 2025-08-05 | 11,180.00 | 11,490.00 | 11,050.00 | 11,340.00 | 11,340.00 | 87,981 |
| 2025-08-04 | 10,770.00 | 12,090.00 | 10,610.00 | 11,170.00 | 11,170.00 | 419,997 |
| 2025-08-01 | 11,320.00 | 11,320.00 | 10,580.00 | 10,800.00 | 10,800.00 | 129,677 |
| 2025-07-31 | 11,740.00 | 11,800.00 | 11,250.00 | 11,320.00 | 11,320.00 | 112,476 |
| 2025-07-30 | 11,820.00 | 12,200.00 | 11,690.00 | 11,690.00 | 11,690.00 | 69,089 |
| 2025-07-29 | 11,650.00 | 11,900.00 | 11,590.00 | 11,750.00 | 11,750.00 | 63,733 |
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.