SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,270.00 | 12,270.00 | 11,720.00 | 11,770.00 | 11,770.00 | 72,252 |
| 2025-07-25 | 11,900.00 | 12,400.00 | 11,870.00 | 12,070.00 | 12,070.00 | 67,892 |
| 2025-07-24 | 12,100.00 | 12,350.00 | 11,830.00 | 11,900.00 | 11,900.00 | 111,231 |
| 2025-07-23 | 12,450.00 | 12,630.00 | 12,120.00 | 12,200.00 | 12,200.00 | 95,937 |
| 2025-07-22 | 12,860.00 | 12,890.00 | 12,370.00 | 12,640.00 | 12,640.00 | 72,825 |
| 2025-07-21 | 12,230.00 | 12,930.00 | 12,230.00 | 12,820.00 | 12,820.00 | 103,403 |
| 2025-07-18 | 13,000.00 | 13,170.00 | 12,540.00 | 12,560.00 | 12,560.00 | 191,182 |
| 2025-07-17 | 13,760.00 | 13,760.00 | 13,120.00 | 13,160.00 | 13,160.00 | 109,044 |
| 2025-07-16 | 13,500.00 | 13,720.00 | 13,100.00 | 13,570.00 | 13,570.00 | 150,144 |
| 2025-07-15 | 13,720.00 | 13,800.00 | 13,150.00 | 13,390.00 | 13,390.00 | 197,662 |
| 2025-07-14 | 14,060.00 | 14,560.00 | 13,480.00 | 13,720.00 | 13,720.00 | 286,087 |
| 2025-07-11 | 14,840.00 | 14,840.00 | 14,160.00 | 14,210.00 | 14,210.00 | 270,123 |
| 2025-07-10 | 14,530.00 | 15,100.00 | 13,990.00 | 14,670.00 | 14,670.00 | 652,094 |
| 2025-07-09 | 14,580.00 | 15,230.00 | 14,250.00 | 14,340.00 | 14,340.00 | 678,266 |
| 2025-07-08 | 14,600.00 | 14,870.00 | 14,100.00 | 14,280.00 | 14,280.00 | 328,500 |
| 2025-07-07 | 13,910.00 | 14,860.00 | 13,310.00 | 14,600.00 | 14,600.00 | 784,025 |
| 2025-07-04 | 13,770.00 | 15,100.00 | 13,760.00 | 13,910.00 | 13,910.00 | 2,503,291 |
| 2025-07-03 | 13,310.00 | 13,620.00 | 13,010.00 | 13,370.00 | 13,370.00 | 182,884 |
| 2025-07-02 | 14,290.00 | 14,290.00 | 13,070.00 | 13,230.00 | 13,230.00 | 346,279 |
| 2025-07-01 | 13,930.00 | 14,600.00 | 13,930.00 | 14,290.00 | 14,290.00 | 287,505 |
| 2025-06-30 | 14,480.00 | 14,580.00 | 13,810.00 | 13,970.00 | 13,970.00 | 291,118 |
| 2025-06-27 | 14,530.00 | 15,620.00 | 14,310.00 | 14,480.00 | 14,480.00 | 979,932 |
| 2025-06-26 | 15,250.00 | 15,400.00 | 14,200.00 | 14,380.00 | 14,380.00 | 549,351 |
| 2025-06-25 | 15,740.00 | 15,980.00 | 15,250.00 | 15,250.00 | 15,250.00 | 703,127 |
| 2025-06-24 | 16,620.00 | 16,810.00 | 15,290.00 | 15,700.00 | 15,700.00 | 1,159,523 |
| 2025-06-23 | 16,200.00 | 16,880.00 | 15,600.00 | 16,530.00 | 16,530.00 | 2,053,391 |
| 2025-06-20 | 17,180.00 | 17,750.00 | 16,300.00 | 16,990.00 | 16,990.00 | 2,490,516 |
| 2025-06-19 | 17,960.00 | 19,060.00 | 16,710.00 | 17,050.00 | 17,050.00 | 9,109,316 |
| 2025-06-18 | 13,150.00 | 17,340.00 | 12,800.00 | 17,340.00 | 17,340.00 | 11,084,492 |
| 2025-06-17 | 12,680.00 | 14,560.00 | 12,450.00 | 13,340.00 | 13,340.00 | 3,500,972 |
| 2025-06-16 | 12,190.00 | 12,550.00 | 11,670.00 | 12,150.00 | 12,150.00 | 245,552 |
| 2025-06-13 | 12,660.00 | 12,670.00 | 11,810.00 | 11,810.00 | 11,810.00 | 183,732 |
| 2025-06-12 | 12,800.00 | 12,950.00 | 12,380.00 | 12,620.00 | 12,620.00 | 142,147 |
| 2025-06-11 | 12,850.00 | 13,060.00 | 12,630.00 | 12,780.00 | 12,780.00 | 151,106 |
| 2025-06-10 | 13,900.00 | 13,900.00 | 12,750.00 | 12,750.00 | 12,750.00 | 285,100 |
| 2025-06-09 | 13,260.00 | 14,040.00 | 12,910.00 | 13,450.00 | 13,450.00 | 793,657 |
| 2025-06-05 | 13,330.00 | 13,430.00 | 12,980.00 | 13,100.00 | 13,100.00 | 368,658 |
| 2025-06-04 | 11,700.00 | 13,860.00 | 11,700.00 | 13,330.00 | 13,330.00 | 3,139,690 |
| 2025-06-02 | 11,370.00 | 11,470.00 | 11,220.00 | 11,300.00 | 11,300.00 | 73,079 |
| 2025-05-30 | 11,800.00 | 11,870.00 | 11,380.00 | 11,410.00 | 11,410.00 | 124,377 |
| 2025-05-29 | 12,630.00 | 12,800.00 | 11,735.00 | 11,800.00 | 11,800.00 | 305,249 |
| 2025-05-28 | 11,910.00 | 12,490.00 | 11,700.00 | 12,460.00 | 12,460.00 | 269,922 |
| 2025-05-27 | 11,650.00 | 11,970.00 | 11,460.00 | 11,910.00 | 11,910.00 | 129,306 |
| 2025-05-26 | 11,080.00 | 11,760.00 | 11,080.00 | 11,650.00 | 11,650.00 | 128,971 |
| 2025-05-23 | 11,440.00 | 11,520.00 | 11,170.00 | 11,170.00 | 11,170.00 | 125,141 |
| 2025-05-22 | 12,030.00 | 12,050.00 | 11,450.00 | 11,450.00 | 11,450.00 | 129,946 |
| 2025-05-21 | 11,680.00 | 11,980.00 | 11,570.00 | 11,820.00 | 11,820.00 | 134,029 |
| 2025-05-20 | 11,920.00 | 12,080.00 | 11,510.00 | 11,660.00 | 11,660.00 | 149,505 |
| 2025-05-19 | 12,450.00 | 12,450.00 | 11,780.00 | 11,870.00 | 11,870.00 | 210,650 |
| 2025-05-16 | 13,300.00 | 13,380.00 | 12,410.00 | 12,450.00 | 12,450.00 | 339,706 |
| 2025-05-15 | 13,350.00 | 13,930.00 | 12,750.00 | 13,450.00 | 13,450.00 | 612,832 |
| 2025-05-14 | 13,370.00 | 13,550.00 | 13,070.00 | 13,220.00 | 13,220.00 | 233,890 |
| 2025-05-13 | 13,720.00 | 13,730.00 | 13,230.00 | 13,370.00 | 13,370.00 | 233,377 |
| 2025-05-12 | 14,270.00 | 14,370.00 | 13,070.00 | 13,650.00 | 13,650.00 | 453,435 |
| 2025-05-09 | 14,820.00 | 15,120.00 | 14,120.00 | 14,140.00 | 14,140.00 | 473,487 |
| 2025-05-08 | 14,550.00 | 15,220.00 | 14,250.00 | 14,820.00 | 14,820.00 | 673,523 |
| 2025-05-07 | 14,020.00 | 14,610.00 | 14,020.00 | 14,500.00 | 14,500.00 | 421,447 |
| 2025-05-02 | 14,960.00 | 14,960.00 | 14,110.00 | 14,230.00 | 14,230.00 | 466,175 |
| 2025-04-30 | 14,830.00 | 15,920.00 | 14,510.00 | 15,110.00 | 15,110.00 | 2,286,363 |
| 2025-04-29 | 15,770.00 | 15,840.00 | 14,770.00 | 14,850.00 | 14,850.00 | 936,959 |
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.